Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Criteo ADR Representing Ord Shs (NQ: CRTO )

36.32 -0.23 (-0.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2014 33.20 33.97 33.00 33.77 371,069 +0.56(+1.69%)
Jun 27, 2014 33.54 33.60 32.76 33.21 122,738 -0.24(-0.72%)
Jun 26, 2014 34.09 34.62 33.00 33.45 94,032 -0.42(-1.24%)
Jun 25, 2014 33.48 34.57 32.42 33.87 218,257 +0.36(+1.07%)
Jun 24, 2014 34.27 35.77 33.33 33.51 234,902 -0.93(-2.70%)
Jun 23, 2014 34.01 34.73 33.81 34.44 375,731 +0.35(+1.03%)
Jun 20, 2014 34.72 35.82 33.63 34.09 201,290 -0.48(-1.39%)
Jun 19, 2014 35.00 35.00 34.34 34.57 97,379 -0.24(-0.69%)
Jun 18, 2014 35.40 35.58 34.05 34.81 137,962 -0.88(-2.47%)
Jun 17, 2014 35.48 36.44 34.77 35.69 261,417 +0.05(+0.14%)
Jun 16, 2014 37.01 37.02 34.48 35.64 585,642 -0.93(-2.54%)
Jun 13, 2014 35.19 36.83 34.02 36.57 481,444 +1.47(+4.19%)
Jun 12, 2014 33.90 36.73 33.36 35.10 778,015 +1.01(+2.96%)
Jun 11, 2014 32.86 34.43 32.70 34.09 402,050 +0.79(+2.37%)
Jun 10, 2014 32.98 33.40 32.12 33.30 218,715 +1.56(+4.91%)
Jun 06, 2014 30.39 32.06 30.00 31.74 448,046 +1.63(+5.41%)
Jun 05, 2014 30.28 31.00 29.36 30.11 217,505 +0.11(+0.37%)
Jun 04, 2014 29.93 30.24 29.11 30.00 277,640 -0.25(-0.83%)
Jun 03, 2014 28.68 30.43 28.60 30.25 460,960 +1.40(+4.85%)
Jun 02, 2014 29.50 29.72 28.47 28.85 313,568 +0.10(+0.35%)
May 30, 2014 31.21 31.87 27.36 28.75 925,125 -2.91(-9.19%)
May 29, 2014 31.93 32.57 31.44 31.66 211,320 -0.23(-0.72%)
May 28, 2014 32.43 33.17 31.76 31.89 379,155 -0.76(-2.33%)
May 27, 2014 34.57 34.57 32.35 32.65 302,093 -0.35(-1.06%)
May 23, 2014 31.98 33.00 33.00 33.00 143,000 +0.98(+3.06%)
May 22, 2014 33.82 34.08 31.40 32.02 315,157 -1.92(-5.66%)
May 21, 2014 33.79 35.36 33.05 33.94 430,413 +0.05(+0.15%)
May 20, 2014 33.36 34.17 33.04 33.89 278,257 +0.24(+0.71%)
May 19, 2014 33.32 34.49 32.75 33.65 333,981 +0.06(+0.18%)
May 16, 2014 33.42 33.88 32.83 33.59 313,591 -0.02(-0.06%)
May 15, 2014 33.17 33.65 31.15 33.61 666,906 +0.11(+0.33%)
May 14, 2014 29.86 34.48 29.61 33.50 1,813,152 +3.98(+13.48%)
May 13, 2014 29.89 30.38 29.18 29.52 510,326 +0.09(+0.31%)
May 12, 2014 26.99 30.55 26.99 29.43 854,377 +2.54(+9.45%)
May 09, 2014 27.44 28.64 25.16 26.89 1,869,490 -2.13(-7.34%)
May 08, 2014 26.81 30.30 26.81 29.02 875,053 +1.76(+6.46%)
May 07, 2014 29.00 29.71 27.20 27.26 1,105,021 -1.19(-4.18%)
May 06, 2014 34.48 34.48 28.02 28.45 1,107,158 -2.76(-8.84%)
May 05, 2014 31.97 32.05 30.07 31.21 279,310 -0.84(-2.64%)
May 02, 2014 32.95 33.33 31.51 32.05 303,165 -0.91(-2.78%)
May 01, 2014 31.74 33.78 31.68 32.97 452,967 +0.99(+3.10%)
Apr 30, 2014 29.14 32.36 28.68 31.98 759,732 +2.63(+8.96%)
Apr 29, 2014 27.34 29.97 27.10 29.35 884,626 +2.24(+8.26%)
Apr 28, 2014 29.65 29.99 25.66 27.11 1,148,616 -1.83(-6.32%)
Apr 25, 2014 33.50 33.64 28.67 28.94 790,331 -4.60(-13.71%)
Apr 24, 2014 37.46 37.98 33.46 33.54 427,253 -3.80(-10.18%)
Apr 23, 2014 37.28 38.02 35.60 37.34 270,250 +0.13(+0.35%)
Apr 22, 2014 36.80 38.65 36.53 37.21 369,214 +0.71(+1.95%)
Apr 21, 2014 37.85 37.85 35.73 36.50 254,858 -1.27(-3.36%)
Apr 17, 2014 35.22 37.77 37.77 37.77 534,000 +2.30(+6.48%)
Apr 16, 2014 34.00 36.38 32.42 35.47 503,256 +2.11(+6.32%)
Apr 15, 2014 34.15 34.51 30.69 33.36 870,702 -0.49(-1.45%)
Apr 14, 2014 36.40 36.43 33.05 33.85 280,699 -2.00(-5.58%)
Apr 11, 2014 34.60 36.60 34.26 35.85 305,202 -1.07(-2.90%)
Apr 10, 2014 38.34 38.70 36.02 36.92 478,183 -1.31(-3.43%)
Apr 09, 2014 37.28 38.80 36.25 38.23 191,814 +0.97(+2.60%)
Apr 08, 2014 37.34 39.18 36.35 37.26 572,528 +1.08(+2.99%)
Apr 07, 2014 39.20 39.38 33.59 36.18 1,065,219 -3.06(-7.80%)
Apr 04, 2014 38.40 39.40 37.80 39.24 349,398 +0.97(+2.53%)
Apr 03, 2014 38.13 38.81 37.48 38.27 226,392 +0.31(+0.82%)
Apr 02, 2014 40.12 41.04 37.83 37.96 701,312 -3.13(-7.62%)
Apr 01, 2014 40.85 41.97 38.73 41.09 492,054 +0.54(+1.33%)
Mar 31, 2014 41.75 41.75 40.18 40.55 280,030 +0.59(+1.48%)
Mar 28, 2014 40.00 42.50 39.59 39.96 244,410 +0.06(+0.15%)
Mar 27, 2014 40.59 43.35 39.06 39.90 522,443 -0.44(-1.09%)
Mar 26, 2014 46.62 46.85 40.22 40.34 730,100 -5.68(-12.34%)
Mar 25, 2014 45.70 46.45 44.14 46.02 679,094 +1.63(+3.67%)
Mar 24, 2014 43.53 44.66 42.03 44.39 515,020 +0.50(+1.14%)
Mar 21, 2014 42.77 44.94 42.77 43.89 2,841,708 -1.61(-3.54%)
Mar 20, 2014 48.31 49.15 44.25 45.50 572,449 -3.63(-7.39%)
Mar 19, 2014 49.62 50.74 48.78 49.13 203,490 -0.78(-1.56%)
Mar 18, 2014 51.00 51.27 48.95 49.91 349,574 -2.41(-4.61%)
Mar 17, 2014 52.66 54.15 51.96 52.32 264,676 +0.32(+0.62%)
Mar 14, 2014 50.00 52.20 49.05 52.00 109,747 +1.69(+3.36%)
Mar 13, 2014 49.33 51.00 49.33 50.31 165,124 +0.81(+1.64%)
Mar 12, 2014 50.75 51.73 48.60 49.50 291,823 -1.41(-2.77%)
Mar 11, 2014 49.73 52.03 49.70 50.91 129,940 +1.18(+2.37%)
Mar 10, 2014 50.08 52.29 48.03 49.73 730,874 -2.68(-5.11%)
Mar 07, 2014 57.34 58.00 52.18 52.41 279,884 -4.97(-8.66%)
Mar 06, 2014 56.99 60.95 56.31 57.38 430,882 -1.52(-2.58%)
Mar 05, 2014 59.26 59.26 56.10 58.90 327,650 +1.58(+2.76%)
Mar 04, 2014 54.50 58.74 54.05 57.32 418,169 +3.88(+7.26%)
Mar 03, 2014 52.81 53.57 51.15 53.44 199,236 -0.03(-0.06%)
Feb 28, 2014 51.45 54.20 50.53 53.47 685,944 +2.38(+4.66%)
Feb 27, 2014 48.51 51.15 48.21 51.09 703,394 +2.72(+5.62%)
Feb 26, 2014 47.15 48.39 46.98 48.37 260,729 +1.22(+2.59%)
Feb 25, 2014 50.09 50.09 46.11 47.15 294,241 +0.31(+0.66%)
Feb 24, 2014 43.98 47.16 43.98 46.84 547,095 +1.81(+4.02%)
Feb 21, 2014 43.02 45.50 43.02 45.03 995,674 +2.24(+5.23%)
Feb 20, 2014 40.29 43.05 40.29 42.79 416,337 +2.52(+6.26%)
Feb 19, 2014 39.19 40.88 39.19 40.27 224,781 +1.12(+2.86%)
Feb 18, 2014 39.55 39.55 38.30 39.15 54,171 -0.18(-0.46%)
Feb 14, 2014 39.16 39.33 39.33 39.33 145,900 +0.38(+0.98%)
Feb 13, 2014 38.74 39.49 37.08 38.95 532,648 +0.19(+0.49%)
Feb 12, 2014 38.60 40.57 38.14 38.76 620,530 +1.64(+4.42%)
Feb 11, 2014 37.45 37.45 36.50 37.12 232,534 +0.44(+1.20%)
Feb 10, 2014 35.60 37.10 34.64 36.68 287,858 +1.54(+4.38%)
Feb 07, 2014 34.00 35.46 33.61 35.14 161,158 +1.54(+4.58%)
Feb 06, 2014 33.64 34.90 33.42 33.60 103,571 -0.09(-0.26%)
Feb 05, 2014 34.74 34.84 33.17 33.69 91,092 -1.16(-3.33%)
Feb 04, 2014 35.91 36.52 34.30 34.85 130,804 -0.53(-1.50%)
Feb 03, 2014 34.75 35.95 34.63 35.38 107,837 +0.19(+0.54%)
Jan 31, 2014 35.50 36.11 34.81 35.19 168,547 -0.90(-2.49%)
Jan 30, 2014 34.51 36.40 34.51 36.09 47,769 +1.60(+4.64%)
Jan 29, 2014 35.29 37.65 34.03 34.49 51,748 -0.88(-2.49%)
Jan 28, 2014 34.52 35.98 34.34 35.37 158,948 +1.05(+3.06%)
Jan 27, 2014 35.50 36.35 34.22 34.32 110,392 -1.82(-5.04%)
Jan 24, 2014 37.84 37.84 36.00 36.14 139,169 -1.67(-4.42%)
Jan 23, 2014 37.50 38.39 37.31 37.81 325,404 +0.69(+1.86%)
Jan 22, 2014 37.68 38.95 36.66 37.12 249,278 +0.14(+0.38%)
Jan 21, 2014 36.78 38.35 36.38 36.98 193,481 +0.48(+1.32%)
Jan 17, 2014 36.50 36.50 36.50 36.50 124,900 -0.03(-0.08%)
Jan 16, 2014 33.95 37.45 33.95 36.53 428,176 +2.30(+6.72%)
Jan 15, 2014 33.92 34.48 33.62 34.23 195,106 +0.31(+0.91%)
Jan 14, 2014 33.63 34.50 33.63 33.92 121,944 +0.17(+0.50%)
Jan 13, 2014 31.92 34.06 31.88 33.75 166,317 +1.87(+5.87%)
Jan 10, 2014 31.59 32.28 31.03 31.88 245,810 +0.73(+2.34%)
Jan 09, 2014 32.33 32.85 31.00 31.15 193,583 -0.75(-2.35%)
Jan 08, 2014 32.09 32.26 31.65 31.90 111,670 -0.33(-1.02%)
Jan 07, 2014 32.70 32.97 31.74 32.23 132,210 -0.48(-1.47%)
Jan 06, 2014 32.63 33.00 32.48 32.71 60,336 +0.29(+0.89%)
Jan 03, 2014 33.07 33.67 32.21 32.42 68,735 -0.53(-1.61%)
Jan 02, 2014 34.20 34.90 32.83 32.95 125,091 -1.25(-3.65%)
Dec 31, 2013 34.11 34.20 34.20 34.20 101,900 +0.26(+0.77%)
Dec 30, 2013 34.00 34.54 33.50 33.94 71,184 -0.06(-0.18%)
Dec 27, 2013 34.26 34.74 33.62 34.00 33,845 -0.07(-0.21%)
Dec 26, 2013 34.00 34.84 34.00 34.07 51,600 +0.23(+0.68%)
Dec 24, 2013 34.26 34.89 33.70 33.84 53,935 +0.25(+0.74%)
Dec 23, 2013 34.55 34.75 33.48 33.59 59,930 -0.76(-2.21%)
Dec 20, 2013 34.50 34.67 33.27 34.35 181,740 +1.19(+3.59%)
Dec 19, 2013 32.15 33.58 32.04 33.16 87,953 +0.90(+2.79%)
Dec 18, 2013 33.40 33.92 32.25 32.26 81,345 -0.88(-2.66%)
Dec 17, 2013 32.70 33.40 31.80 33.14 66,617 +0.12(+0.36%)
Dec 16, 2013 32.88 33.74 32.26 33.02 165,494 +0.38(+1.16%)
Dec 13, 2013 32.01 33.49 31.70 32.64 92,036 +0.66(+2.06%)
Dec 12, 2013 33.29 34.00 31.50 31.98 191,586 -0.99(-3.00%)
Dec 11, 2013 33.38 34.40 32.52 32.97 119,106 -0.79(-2.34%)
Dec 10, 2013 34.26 34.43 33.50 33.76 214,314 -0.08(-0.24%)
Dec 09, 2013 34.18 34.60 33.43 33.84 71,223 -0.02(-0.06%)
Dec 06, 2013 34.57 35.00 33.12 33.86 0 -0.09(-0.27%)
Dec 05, 2013 35.00 35.90 33.51 33.95 0 -1.27(-3.61%)
Dec 04, 2013 34.42 35.57 33.50 35.22 0 +0.63(+1.82%)
Dec 03, 2013 35.95 35.95 34.00 34.59 0 -0.95(-2.67%)
Dec 02, 2013 36.10 36.10 35.04 35.54 0 -0.56(-1.55%)
Nov 29, 2013 36.00 36.20 34.52 36.10 0 +0.14(+0.39%)
Nov 27, 2013 36.30 36.38 35.88 35.96 0 +0.18(+0.50%)
Nov 26, 2013 36.00 36.23 35.42 35.78 0 +0.37(+1.04%)
Nov 25, 2013 35.56 35.88 34.62 35.41 0 +1.21(+3.54%)
Nov 22, 2013 33.62 34.22 33.27 34.20 0 +0.89(+2.67%)
Nov 21, 2013 34.30 34.50 32.94 33.31 0 -0.98(-2.86%)
Nov 20, 2013 35.24 35.58 33.80 34.29 0 -1.11(-3.14%)
Nov 19, 2013 36.48 36.69 34.01 35.40 0 -0.68(-1.88%)
Nov 18, 2013 37.40 37.40 34.82 36.08 0 -0.50(-1.37%)
Nov 15, 2013 36.20 37.17 34.20 36.58 0 +2.29(+6.68%)
Nov 14, 2013 33.89 35.99 32.52 34.29 0 +3.60(+11.73%)
Nov 12, 2013 30.35 31.38 29.49 30.69 0 +1.53(+5.25%)
Nov 11, 2013 30.65 30.72 29.16 29.16 0 -0.59(-1.98%)
Nov 08, 2013 35.39 35.39 28.27 29.75 0 -4.63(-13.47%)
Nov 07, 2013 33.92 35.34 33.75 34.38 0 +0.76(+2.26%)
Nov 06, 2013 34.25 34.73 33.58 33.62 0 -0.36(-1.06%)
Nov 05, 2013 34.76 34.84 33.49 33.98 0 -0.48(-1.39%)
Nov 04, 2013 37.61 37.61 33.80 34.46 294,829 +0.36(+1.06%)
Nov 01, 2013 36.15 36.15 33.80 34.10 0 -1.21(-3.43%)
Oct 31, 2013 37.75 37.98 33.33 35.31 0 -0.08(-0.23%)
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.