Skip to main content

Criteo ADR Representing Ord Shs (NQ: CRTO )

35.07 +0.01 (+0.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 49.50 49.50 46.91 46.98 935,894 -2.53(-5.11%)
Feb 27, 2017 47.61 49.67 47.30 49.51 1,146,438 +1.51(+3.15%)
Feb 24, 2017 46.97 48.04 45.86 48.00 1,040,668 +1.00(+2.13%)
Feb 23, 2017 44.87 47.20 44.87 47.00 932,166 +2.25(+5.03%)
Feb 22, 2017 44.00 46.08 43.13 44.75 2,219,931 -1.20(-2.61%)
Feb 21, 2017 44.98 46.10 44.54 45.95 1,161,300 +0.97(+2.16%)
Feb 17, 2017 44.98 44.98 44.98 0 -1.52(-3.27%)
Feb 16, 2017 46.28 46.56 45.59 46.50 271,273 +0.30(+0.65%)
Feb 15, 2017 46.50 46.69 45.47 46.20 265,590 -0.03(-0.06%)
Feb 14, 2017 45.75 46.85 45.70 46.23 657,913 +0.37(+0.81%)
Feb 13, 2017 45.60 46.08 45.47 45.86 439,586 +0.40(+0.88%)
Feb 10, 2017 45.00 45.60 45.00 45.46 287,677 +0.03(+0.07%)
Feb 09, 2017 44.58 45.48 44.34 45.43 673,135 +0.25(+0.55%)
Feb 08, 2017 44.90 45.34 44.23 45.18 446,390 +0.28(+0.62%)
Feb 07, 2017 44.85 45.08 44.06 44.90 617,427 -0.02(-0.04%)
Feb 06, 2017 45.59 46.00 44.60 44.92 416,164 -0.75(-1.64%)
Feb 03, 2017 46.00 46.25 45.10 45.67 307,755 -0.11(-0.24%)
Feb 02, 2017 46.01 46.01 45.07 45.78 415,070 -0.18(-0.39%)
Feb 01, 2017 45.56 46.06 44.83 45.96 720,544 +0.89(+1.97%)
Jan 31, 2017 44.00 45.45 43.91 45.07 763,427 +0.84(+1.90%)
Jan 30, 2017 44.15 44.56 43.51 44.23 359,705 -0.29(-0.65%)
Jan 27, 2017 45.76 45.91 43.72 44.52 417,492 -1.20(-2.62%)
Jan 26, 2017 45.78 46.19 45.36 45.72 582,467 +0.12(+0.26%)
Jan 25, 2017 44.31 45.82 44.01 45.60 637,276 +1.69(+3.85%)
Jan 24, 2017 43.91 44.39 43.56 43.91 273,591 +0.09(+0.21%)
Jan 23, 2017 44.00 44.08 43.23 43.82 293,117 -0.32(-0.72%)
Jan 20, 2017 44.45 44.83 43.77 44.14 300,765 +0.02(+0.05%)
Jan 19, 2017 43.89 44.61 43.87 44.12 588,243 +0.06(+0.14%)
Jan 18, 2017 44.02 44.74 43.39 44.06 396,342 +0.03(+0.07%)
Jan 17, 2017 45.75 45.99 43.26 44.03 870,634 -1.75(-3.82%)
Jan 13, 2017 45.78 45.78 45.78 0 +1.45(+3.27%)
Jan 12, 2017 44.50 44.80 43.59 44.33 804,712 -0.33(-0.74%)
Jan 11, 2017 44.11 45.00 43.70 44.66 787,906 +0.89(+2.03%)
Jan 10, 2017 43.05 44.07 42.95 43.77 634,727 +0.78(+1.81%)
Jan 09, 2017 42.85 43.10 42.15 42.99 485,710 +0.07(+0.16%)
Jan 06, 2017 42.48 42.98 41.70 42.92 562,738 +0.71(+1.68%)
Jan 05, 2017 41.80 42.39 41.42 42.21 205,388 +0.29(+0.69%)
Jan 04, 2017 41.47 42.35 41.28 41.92 369,339 +0.05(+0.12%)
Jan 03, 2017 41.20 42.34 41.20 41.87 577,081 +0.79(+1.92%)
Dec 30, 2016 41.08 41.08 41.08 0 +0.05(+0.12%)
Dec 29, 2016 41.33 41.87 40.62 41.03 254,300 -0.16(-0.39%)
Dec 28, 2016 41.60 41.91 40.73 41.19 215,425 -0.31(-0.75%)
Dec 27, 2016 41.25 41.69 41.19 41.50 207,803 +0.37(+0.90%)
Dec 23, 2016 41.13 41.13 41.13 0 -0.06(-0.15%)
Dec 22, 2016 41.33 41.48 41.00 41.19 442,975 +0.13(+0.32%)
Dec 21, 2016 40.61 41.29 40.50 41.06 333,054 +0.68(+1.68%)
Dec 20, 2016 41.57 41.94 40.35 40.38 348,484 -0.97(-2.35%)
Dec 19, 2016 41.08 41.43 40.75 41.35 396,771 +0.67(+1.65%)
Dec 16, 2016 39.50 41.09 39.33 40.68 496,185 +1.19(+3.01%)
Dec 15, 2016 40.30 40.41 39.25 39.49 727,171 -0.76(-1.89%)
Dec 14, 2016 42.00 42.17 40.22 40.25 437,018 -1.75(-4.17%)
Dec 13, 2016 41.50 42.28 41.00 42.00 336,302 +0.92(+2.24%)
Dec 12, 2016 41.01 42.14 38.83 41.08 382,482 -0.24(-0.58%)
Dec 09, 2016 41.85 42.99 41.10 41.32 402,425 -0.52(-1.24%)
Dec 08, 2016 42.49 43.10 41.68 41.84 435,098 -0.15(-0.36%)
Dec 07, 2016 40.89 42.72 40.54 41.99 587,415 +1.40(+3.45%)
Dec 06, 2016 39.25 41.24 39.09 40.59 516,101 +1.26(+3.20%)
Dec 05, 2016 38.71 40.45 38.71 39.33 554,300 +0.65(+1.68%)
Dec 02, 2016 39.30 39.74 37.74 38.68 1,006,022 -0.59(-1.50%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.