Chronicle Journal: Finance

Criteo ADR Representing Ord Shs (NQ: CRTO )

38.56 USD -0.69 (-1.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2021 38.51 39.36 38.16 38.56 232,400 -0.69(-1.76%)
Jun 17, 2021 40.02 41.00 38.61 39.25 264,474 -0.36(-0.91%)
Jun 16, 2021 39.75 40.47 39.07 39.61 320,236 +0.22(+0.56%)
Jun 15, 2021 39.45 39.47 38.41 39.39 226,794 -0.25(-0.63%)
Jun 14, 2021 40.77 41.00 39.60 39.64 179,630 -0.81(-2.00%)
Jun 11, 2021 39.84 40.75 39.44 40.45 155,315 +0.53(+1.33%)
Jun 10, 2021 41.39 41.98 39.80 39.92 350,372 -1.28(-3.11%)
Jun 09, 2021 43.81 43.81 40.81 41.20 769,914 -2.76(-6.28%)
Jun 08, 2021 44.03 44.10 42.50 43.96 480,057 -0.17(-0.39%)
Jun 07, 2021 41.83 44.28 41.50 44.13 749,120 +2.55(+6.13%)
Jun 04, 2021 39.32 41.65 39.26 41.58 822,039 +2.35(+5.99%)
Jun 03, 2021 37.98 39.60 36.90 39.23 1,051,433 +1.86(+4.98%)
Jun 02, 2021 37.37 37.37 36.22 37.37 419,611 +0.22(+0.59%)
Jun 01, 2021 37.73 38.00 35.65 37.15 742,210 -0.09(-0.24%)
May 28, 2021 38.09 38.09 36.35 37.24 637,500 -0.42(-1.12%)
May 27, 2021 38.05 38.15 37.39 37.66 858,733 -0.09(-0.24%)
May 26, 2021 38.00 38.39 37.00 37.75 469,657 -0.25(-0.66%)
May 25, 2021 37.28 38.00 36.87 38.00 665,835 +0.57(+1.52%)
May 24, 2021 37.80 38.15 37.05 37.43 444,117 +0.18(+0.48%)
May 21, 2021 37.04 37.58 36.31 37.25 436,567 +0.24(+0.65%)
May 20, 2021 36.08 37.38 35.51 37.01 415,338 +1.12(+3.12%)
May 19, 2021 35.10 35.94 33.88 35.89 603,754 +0.00(+0.00%)
May 18, 2021 36.05 36.80 35.54 35.89 509,628 -0.61(-1.67%)
May 17, 2021 35.48 36.71 34.89 36.50 500,805 +0.31(+0.86%)
May 14, 2021 36.24 37.13 35.76 36.19 638,727 +0.10(+0.28%)
May 13, 2021 35.66 36.41 35.11 36.09 604,316 +0.90(+2.56%)
May 12, 2021 35.86 36.48 35.06 35.19 450,772 -1.35(-3.69%)
May 11, 2021 34.45 36.91 33.50 36.54 949,054 -0.48(-1.30%)
May 10, 2021 38.47 38.47 36.52 37.02 773,352 -2.30(-5.85%)
May 07, 2021 37.70 40.09 37.69 39.32 705,947 +1.63(+4.32%)
May 06, 2021 38.22 38.65 35.91 37.69 1,045,258 -1.98(-4.99%)
May 05, 2021 38.30 42.50 38.30 39.67 1,725,164 +1.34(+3.50%)
May 04, 2021 40.55 40.55 38.01 38.33 1,112,193 -2.33(-5.73%)
May 03, 2021 40.00 40.82 38.82 40.66 573,982 +0.93(+2.34%)
Apr 30, 2021 39.59 40.49 38.77 39.73 739,500 -0.44(-1.10%)
Apr 29, 2021 38.54 40.76 38.50 40.17 668,840 +1.46(+3.77%)
Apr 28, 2021 38.02 38.91 38.02 38.71 287,639 +0.16(+0.42%)
Apr 27, 2021 38.79 39.43 38.16 38.55 405,201 -0.22(-0.57%)
Apr 26, 2021 37.08 39.00 36.60 38.77 847,290 +2.19(+5.99%)
Apr 23, 2021 36.74 37.06 36.31 36.58 221,200 -0.02(-0.05%)
Apr 22, 2021 36.67 37.34 36.27 36.60 349,910 -0.36(-0.97%)
Apr 21, 2021 35.93 37.12 35.30 36.96 341,520 +0.81(+2.24%)
Apr 20, 2021 35.44 36.32 33.90 36.15 963,541 +0.70(+1.97%)
Apr 19, 2021 37.18 38.21 35.00 35.45 1,275,422 -1.95(-5.21%)
Apr 16, 2021 37.00 37.85 36.61 37.40 415,100 +0.16(+0.43%)
Apr 15, 2021 37.69 37.69 36.37 37.24 432,692 +0.27(+0.73%)
Apr 14, 2021 37.26 38.29 36.16 36.97 831,850 -1.09(-2.86%)
Apr 13, 2021 37.67 39.07 37.50 38.06 1,590,949 +0.52(+1.39%)
Apr 12, 2021 35.93 38.24 35.69 37.54 1,036,796 +1.60(+4.45%)
Apr 09, 2021 35.73 36.39 35.54 35.94 266,500 +0.11(+0.31%)
Apr 08, 2021 35.67 36.87 35.41 35.83 396,729 +0.20(+0.56%)
Apr 07, 2021 35.88 35.97 34.64 35.63 472,575 +0.27(+0.76%)
Apr 06, 2021 35.66 36.22 34.52 35.36 397,264 -0.29(-0.81%)
Apr 05, 2021 37.00 37.10 34.06 35.65 1,069,966 -0.49(-1.36%)
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.