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 (%)
Jun 30, 2016 45.25 46.08 45.05 45.92 663,230 +0.77(+1.71%)
Jun 29, 2016 42.00 45.44 42.00 45.15 757,634 +3.06(+7.27%)
Jun 28, 2016 42.24 42.84 41.59 42.09 507,499 +1.29(+3.16%)
Jun 27, 2016 43.67 44.30 40.00 40.80 923,858 -3.67(-8.25%)
Jun 24, 2016 44.20 45.26 43.45 44.47 593,778 -2.65(-5.62%)
Jun 23, 2016 45.99 47.15 45.64 47.12 455,643 +1.80(+3.97%)
Jun 22, 2016 46.06 46.60 45.27 45.32 215,207 -0.85(-1.84%)
Jun 21, 2016 46.75 47.80 46.16 46.17 348,437 -0.21(-0.45%)
Jun 20, 2016 46.11 46.95 45.70 46.38 803,093 +0.93(+2.05%)
Jun 17, 2016 45.25 45.87 44.81 45.45 615,348 +0.42(+0.93%)
Jun 16, 2016 44.19 45.37 43.60 45.03 840,189 +0.07(+0.16%)
Jun 15, 2016 43.83 45.05 42.85 44.96 544,759 +1.56(+3.59%)
Jun 14, 2016 42.43 43.58 42.10 43.40 366,787 +0.38(+0.88%)
Jun 13, 2016 43.85 44.26 42.99 43.02 976,855 -1.28(-2.89%)
Jun 10, 2016 44.50 44.74 44.09 44.30 621,561 -0.74(-1.64%)
Jun 09, 2016 45.34 45.34 44.68 45.04 264,261 -0.58(-1.27%)
Jun 08, 2016 45.76 45.81 45.37 45.62 408,151 -0.26(-0.57%)
Jun 07, 2016 44.90 46.00 44.90 45.88 583,226 +0.68(+1.50%)
Jun 06, 2016 46.19 46.20 44.81 45.20 506,475 -0.65(-1.42%)
Jun 03, 2016 45.00 46.00 44.82 45.85 371,935 +0.48(+1.06%)
Jun 02, 2016 44.38 45.38 44.05 45.37 719,653 +1.01(+2.28%)
Jun 01, 2016 44.34 45.52 44.12 44.36 578,770 -0.51(-1.14%)
May 31, 2016 44.39 44.89 43.69 44.87 596,513 +0.25(+0.56%)
May 27, 2016 44.02 44.62 44.62 44.62 683,400 +0.26(+0.59%)
May 26, 2016 44.71 44.88 44.00 44.36 641,053 -0.04(-0.09%)
May 25, 2016 45.39 46.29 43.00 44.40 2,021,814 -1.04(-2.29%)
May 24, 2016 45.66 45.81 44.91 45.44 369,876 +0.32(+0.71%)
May 23, 2016 45.23 45.60 44.93 45.12 266,668 -0.15(-0.33%)
May 20, 2016 44.30 45.42 43.84 45.27 355,626 +0.99(+2.24%)
May 19, 2016 44.01 45.48 44.00 44.28 232,772 -0.22(-0.49%)
May 18, 2016 45.00 45.15 44.25 44.50 536,494 -0.56(-1.24%)
May 17, 2016 44.20 45.61 44.05 45.06 884,714 +0.77(+1.74%)
May 16, 2016 44.46 45.00 44.05 44.29 689,150 +0.33(+0.75%)
May 13, 2016 43.00 44.27 42.43 43.96 876,843 +0.96(+2.23%)
May 12, 2016 42.07 43.00 42.00 43.00 531,615 +0.72(+1.70%)
May 11, 2016 42.78 42.78 42.03 42.28 312,845 -0.12(-0.28%)
May 10, 2016 41.75 43.01 41.36 42.40 415,881 +0.51(+1.22%)
May 09, 2016 42.00 42.44 40.96 41.89 325,807 -0.44(-1.04%)
May 06, 2016 40.25 43.00 40.05 42.33 769,120 +2.18(+5.43%)
May 05, 2016 41.05 41.20 40.13 40.15 724,075 -0.70(-1.71%)
May 04, 2016 39.25 41.19 39.04 40.85 1,552,901 -2.15(-5.00%)
May 03, 2016 42.26 43.33 41.89 43.00 953,479 +0.43(+1.01%)
May 02, 2016 42.04 42.70 41.79 42.57 393,914 +0.88(+2.11%)
Apr 29, 2016 41.75 41.88 40.87 41.69 386,802 -0.13(-0.31%)
Apr 28, 2016 41.79 43.19 41.54 41.82 307,600 -0.03(-0.07%)
Apr 27, 2016 42.09 42.68 41.34 41.85 326,777 -0.39(-0.92%)
Apr 26, 2016 42.50 43.34 41.75 42.24 415,777 +0.19(+0.45%)
Apr 25, 2016 41.58 42.47 41.09 42.05 323,894 +0.55(+1.33%)
Apr 22, 2016 41.37 42.14 40.59 41.50 658,349 -0.64(-1.52%)
Apr 21, 2016 41.07 42.44 40.87 42.14 436,766 +1.07(+2.61%)
Apr 20, 2016 39.69 41.14 39.69 41.07 368,169 +0.91(+2.27%)
Apr 19, 2016 39.91 40.23 39.15 40.16 310,885 +0.19(+0.48%)
Apr 18, 2016 38.41 40.19 38.41 39.97 364,000 +1.21(+3.12%)
Apr 15, 2016 38.72 39.19 38.24 38.76 467,754 +0.11(+0.28%)
Apr 14, 2016 40.00 40.00 38.52 38.65 567,561 -1.40(-3.50%)
Apr 13, 2016 39.97 40.72 39.55 40.05 453,686 +0.19(+0.48%)
Apr 12, 2016 38.61 40.20 38.55 39.86 454,426 +1.61(+4.21%)
Apr 11, 2016 39.80 39.88 37.75 38.25 423,034 -1.45(-3.65%)
Apr 08, 2016 40.16 40.50 39.62 39.70 215,628 -0.30(-0.75%)
Apr 07, 2016 40.14 40.60 39.62 40.00 242,597 -0.51(-1.26%)
Apr 06, 2016 40.45 41.00 39.91 40.51 291,129 +0.37(+0.92%)
Apr 05, 2016 41.25 41.54 39.84 40.14 362,002 -1.30(-3.14%)
Apr 04, 2016 41.50 41.65 40.48 41.44 241,813 +0.09(+0.22%)
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.