Chronicle Journal: Finance

Criteo ADR Representing Ord Shs (NQ: CRTO )

19.18 USD -0.02 (-0.10%)
Official Closing Price Updated: 2:35 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 38.56 38.84 37.69 38.06 355,848 -0.50(-1.30%)
Oct 29, 2015 38.97 39.73 38.35 38.56 263,604 -0.44(-1.13%)
Oct 28, 2015 40.39 41.88 38.12 39.00 726,209 -1.06(-2.65%)
Oct 27, 2015 40.85 40.98 38.51 40.06 523,381 -0.81(-1.98%)
Oct 26, 2015 42.80 43.11 40.15 40.87 762,284 -2.21(-5.13%)
Oct 23, 2015 43.38 44.43 42.64 43.08 554,763 +0.38(+0.89%)
Oct 22, 2015 42.82 43.41 42.42 42.70 262,103 -0.03(-0.07%)
Oct 21, 2015 43.07 43.49 42.24 42.73 264,071 +0.01(+0.02%)
Oct 20, 2015 41.96 43.27 41.86 42.72 264,308 +0.56(+1.33%)
Oct 19, 2015 42.34 42.50 41.23 42.16 233,646 -0.33(-0.78%)
Oct 16, 2015 42.43 42.50 41.50 42.49 427,572 +0.27(+0.64%)
Oct 15, 2015 40.28 42.34 40.15 42.22 441,891 +2.20(+5.50%)
Oct 14, 2015 39.59 40.19 38.84 40.02 382,939 +0.24(+0.60%)
Oct 13, 2015 40.32 40.92 39.51 39.78 199,706 -0.64(-1.58%)
Oct 12, 2015 40.95 41.33 40.38 40.42 256,112 -0.45(-1.10%)
Oct 09, 2015 42.62 42.97 40.20 40.87 497,626 -1.60(-3.77%)
Oct 08, 2015 41.71 43.00 41.05 42.47 426,625 +0.52(+1.24%)
Oct 07, 2015 40.67 42.18 40.52 41.95 559,683 +1.33(+3.27%)
Oct 06, 2015 39.43 40.73 39.15 40.62 410,299 +1.56(+3.99%)
Oct 05, 2015 39.23 40.37 38.20 39.06 535,151 +0.56(+1.45%)
Oct 02, 2015 36.39 38.50 36.00 38.50 439,645 +1.94(+5.31%)
Oct 01, 2015 37.79 37.79 35.38 36.56 491,772 -0.98(-2.61%)
Sep 30, 2015 37.28 38.88 36.87 37.54 666,733 +1.24(+3.42%)
Sep 29, 2015 37.74 38.60 35.84 36.30 875,132 -1.29(-3.43%)
Sep 28, 2015 39.67 40.20 37.31 37.59 662,186 -2.25(-5.65%)
Sep 25, 2015 40.80 41.00 39.47 39.84 431,326 -0.44(-1.09%)
Sep 24, 2015 39.86 40.32 39.43 40.28 207,307 -0.06(-0.15%)
Sep 23, 2015 39.91 40.46 39.81 40.34 272,342 +0.36(+0.90%)
Sep 22, 2015 40.61 40.88 39.83 39.98 308,784 -0.92(-2.25%)
Sep 21, 2015 41.45 41.57 39.39 40.90 701,555 -0.14(-0.34%)
Sep 18, 2015 41.18 42.33 40.77 41.04 311,982 -1.11(-2.63%)
Sep 17, 2015 42.32 44.04 41.17 42.15 980,195 -0.52(-1.22%)
Sep 16, 2015 40.24 42.98 40.01 42.67 1,162,790 +2.55(+6.36%)
Sep 15, 2015 38.92 40.25 38.39 40.12 866,114 +1.27(+3.27%)
Sep 14, 2015 38.32 39.58 38.11 38.85 740,322 +0.90(+2.37%)
Sep 11, 2015 37.53 38.58 37.23 37.95 436,710 +0.30(+0.80%)
Sep 10, 2015 36.49 38.19 36.49 37.65 967,371 +0.91(+2.48%)
Sep 09, 2015 36.08 37.70 36.00 36.74 520,673 +0.79(+2.20%)
Sep 08, 2015 36.91 37.34 34.91 35.95 1,325,904 -0.19(-0.53%)
Sep 04, 2015 37.13 36.14 36.14 36.14 556,400 -1.51(-4.01%)
Sep 03, 2015 38.52 39.21 37.36 37.65 516,143 -0.82(-2.13%)
Sep 02, 2015 39.50 39.50 37.38 38.47 716,050 +1.34(+3.61%)
Sep 01, 2015 39.00 39.91 36.56 37.13 1,244,285 -2.08(-5.30%)
Aug 31, 2015 42.57 42.98 39.17 39.21 792,245 -3.89(-9.03%)
Aug 28, 2015 43.31 43.54 41.89 43.10 487,397 -0.50(-1.15%)
Aug 27, 2015 42.92 45.22 42.21 43.60 434,097 +1.18(+2.78%)
Aug 26, 2015 42.66 42.97 40.36 42.42 410,729 +0.80(+1.92%)
Aug 25, 2015 43.00 44.33 41.57 41.62 425,482 -0.41(-0.98%)
Aug 24, 2015 38.20 43.00 28.09 42.03 1,092,798 -1.46(-3.36%)
Aug 21, 2015 43.50 46.48 43.10 43.49 880,077 -0.18(-0.41%)
Aug 20, 2015 46.59 47.76 43.54 43.67 986,495 -3.67(-7.75%)
Aug 19, 2015 48.12 48.48 46.63 47.34 378,905 -0.30(-0.63%)
Aug 18, 2015 47.07 48.80 46.23 47.64 444,759 +0.76(+1.62%)
Aug 17, 2015 45.51 47.04 44.47 46.88 339,258 +0.77(+1.67%)
Aug 14, 2015 45.73 46.74 45.40 46.11 295,316 +0.11(+0.24%)
Aug 13, 2015 46.12 46.62 45.53 46.00 399,716 +0.16(+0.35%)
Aug 12, 2015 45.75 46.04 43.80 45.84 783,587 -1.10(-2.34%)
Aug 11, 2015 46.01 48.79 46.01 46.94 525,346 +0.57(+1.23%)
Aug 10, 2015 46.59 47.50 45.78 46.37 696,684 -0.39(-0.83%)
Aug 07, 2015 46.90 47.43 46.02 46.76 1,508,870 -0.41(-0.87%)
Aug 06, 2015 47.25 48.50 47.00 47.17 800,228 -0.64(-1.34%)
Aug 05, 2015 45.50 48.49 45.50 47.81 1,597,556 +2.40(+5.29%)
Aug 04, 2015 50.16 50.16 43.39 45.41 4,568,205 -6.32(-12.22%)
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.