Chronicle Journal: Finance

Criteo ADR Representing Ord Shs (NQ: CRTO )

18.90 USD +0.02 (+0.11%)
Official Closing Price Updated: 4:47 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 22, 2021 18.58 19.11 18.31 18.90 533,500 +0.02(+0.11%)
Jan 21, 2021 20.19 20.30 18.32 18.88 588,884 -0.86(-4.36%)
Jan 20, 2021 19.43 19.86 18.69 19.74 369,855 +0.40(+2.07%)
Jan 19, 2021 19.47 19.80 19.06 19.34 416,860 -0.15(-0.77%)
Jan 15, 2021 19.28 19.66 18.61 19.49 368,900 +0.13(+0.67%)
Jan 14, 2021 19.23 19.64 19.23 19.36 294,333 +0.17(+0.89%)
Jan 13, 2021 19.59 19.88 19.10 19.19 212,702 -0.37(-1.89%)
Jan 12, 2021 19.49 19.90 19.20 19.56 303,430 +0.34(+1.77%)
Jan 11, 2021 19.08 19.69 18.91 19.22 243,846 -0.20(-1.03%)
Jan 08, 2021 20.38 20.38 19.19 19.42 235,400 -0.54(-2.71%)
Jan 07, 2021 19.30 20.13 19.07 19.96 392,149 +0.50(+2.57%)
Jan 06, 2021 19.16 19.50 18.36 19.46 542,056 +0.11(+0.57%)
Jan 05, 2021 20.24 20.40 19.10 19.35 432,107 -0.87(-4.30%)
Jan 04, 2021 20.62 21.30 20.18 20.22 505,199 -0.29(-1.41%)
Dec 31, 2020 20.51 20.51 20.51 173,363 -0.21(-1.01%)
Dec 30, 2020 20.83 21.25 20.22 20.72 173,363 +0.44(+2.17%)
Dec 29, 2020 21.04 21.05 19.75 20.28 498,807 -0.52(-2.50%)
Dec 28, 2020 20.84 21.48 20.62 20.80 410,938 +0.00(+0.00%)
Dec 24, 2020 20.88 20.96 20.24 20.80 329,800 -0.12(-0.57%)
Dec 23, 2020 20.50 22.48 20.38 20.92 819,762 +0.99(+4.97%)
Dec 22, 2020 19.46 20.17 19.15 19.93 565,065 +1.05(+5.56%)
Dec 21, 2020 18.66 18.97 18.42 18.88 397,063 +0.13(+0.69%)
Dec 18, 2020 18.86 18.91 18.60 18.75 183,000 -0.04(-0.21%)
Dec 17, 2020 19.10 19.36 18.60 18.79 345,030 +0.13(+0.70%)
Dec 16, 2020 18.75 18.88 18.30 18.66 259,291 -0.24(-1.27%)
Dec 15, 2020 18.72 18.95 18.34 18.90 185,647 +0.22(+1.18%)
Dec 14, 2020 19.00 19.30 18.65 18.68 195,674 -0.26(-1.37%)
Dec 11, 2020 18.85 19.49 18.39 18.94 391,900 +0.00(+0.00%)
Dec 10, 2020 18.67 19.07 18.55 18.94 158,671 +0.20(+1.07%)
Dec 09, 2020 18.95 19.18 18.60 18.74 142,557 -0.12(-0.64%)
Dec 08, 2020 18.90 19.16 18.44 18.86 216,366 -0.23(-1.20%)
Dec 07, 2020 19.42 19.50 18.84 19.09 241,130 -0.09(-0.47%)
Dec 04, 2020 19.08 19.33 18.92 19.18 248,700 +0.11(+0.58%)
Dec 03, 2020 18.75 19.24 18.50 19.07 174,897 +0.27(+1.44%)
Dec 02, 2020 19.35 19.41 18.56 18.80 333,796 -0.69(-3.54%)
Dec 01, 2020 19.46 20.02 19.32 19.49 471,082 +0.12(+0.62%)
Nov 30, 2020 19.24 19.39 18.62 19.37 475,214 +0.19(+0.99%)
Nov 27, 2020 19.49 20.08 18.95 19.18 413,200 -0.02(-0.10%)
Nov 25, 2020 19.36 19.36 18.70 19.20 487,800 +0.32(+1.69%)
Nov 24, 2020 18.90 19.32 18.66 18.88 395,663 +0.28(+1.51%)
Nov 23, 2020 18.35 18.79 18.01 18.60 649,913 +0.35(+1.92%)
Nov 20, 2020 17.94 18.38 17.53 18.25 705,500 +0.67(+3.81%)
Nov 19, 2020 17.31 17.80 17.04 17.58 461,078 +0.45(+2.63%)
Nov 18, 2020 18.27 18.57 17.04 17.13 760,010 -1.03(-5.67%)
Nov 17, 2020 17.96 18.82 17.80 18.16 975,110 +0.40(+2.25%)
Nov 16, 2020 17.35 18.22 17.35 17.76 932,025 +0.62(+3.62%)
Nov 13, 2020 16.72 17.29 16.50 17.14 417,800 +0.64(+3.88%)
Nov 12, 2020 16.32 16.79 16.31 16.50 340,688 +0.08(+0.49%)
Nov 11, 2020 16.54 16.72 16.29 16.42 262,286 -0.06(-0.36%)
Nov 10, 2020 17.13 17.15 16.42 16.48 320,929 -0.66(-3.85%)
Nov 09, 2020 16.72 17.42 16.50 17.14 577,489 +0.35(+2.08%)
Nov 06, 2020 16.90 17.41 16.60 16.79 381,200 -0.21(-1.24%)
Nov 05, 2020 16.51 17.24 16.40 17.00 361,903 +0.64(+3.91%)
Nov 04, 2020 15.98 16.63 15.68 16.36 210,919 +0.38(+2.38%)
Nov 03, 2020 16.47 16.81 15.87 15.98 525,961 -0.49(-2.98%)
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.