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 (%)
Aug 31, 2017 47.52 48.88 47.52 48.71 653,356 +1.20(+2.53%)
Aug 30, 2017 46.54 47.58 46.52 47.51 388,710 +1.07(+2.30%)
Aug 29, 2017 45.65 46.55 45.31 46.44 511,105 +0.16(+0.35%)
Aug 28, 2017 46.98 47.16 45.57 46.28 411,693 -0.70(-1.49%)
Aug 25, 2017 45.90 47.24 45.72 46.98 708,762 +1.44(+3.16%)
Aug 24, 2017 48.06 48.39 45.42 45.54 807,230 -2.01(-4.23%)
Aug 23, 2017 49.31 49.47 47.53 47.55 462,367 -1.60(-3.26%)
Aug 22, 2017 47.92 49.53 47.92 49.15 387,384 +1.36(+2.85%)
Aug 21, 2017 48.48 48.66 47.42 47.79 603,328 -0.61(-1.26%)
Aug 18, 2017 49.49 49.62 48.29 48.40 380,744 -0.75(-1.53%)
Aug 17, 2017 50.14 50.24 48.54 49.15 488,465 -0.99(-1.97%)
Aug 16, 2017 49.25 50.98 49.25 50.14 691,029 +1.00(+2.04%)
Aug 15, 2017 51.49 51.50 49.03 49.14 442,277 -1.35(-2.67%)
Aug 14, 2017 49.39 50.61 49.25 50.49 374,065 +1.49(+3.04%)
Aug 11, 2017 48.41 49.48 48.26 49.00 389,747 +0.12(+0.25%)
Aug 10, 2017 49.04 50.15 48.81 48.88 405,681 -1.12(-2.24%)
Aug 09, 2017 49.10 50.28 48.82 50.00 562,868 +1.00(+2.04%)
Aug 08, 2017 49.49 50.99 48.90 49.00 363,830 -0.14(-0.28%)
Aug 07, 2017 50.00 50.69 49.01 49.14 319,901 -0.18(-0.36%)
Aug 04, 2017 49.67 47.50 49.32 952,826 -0.32(-0.64%)
Aug 03, 2017 50.79 51.19 49.53 49.64 401,387 -1.40(-2.74%)
Aug 02, 2017 53.79 53.79 49.78 51.04 1,465,282 -1.37(-2.61%)
Aug 01, 2017 51.06 52.48 50.73 52.41 796,709 +1.81(+3.58%)
Jul 31, 2017 51.49 51.94 50.30 50.60 471,358 -0.82(-1.59%)
Jul 28, 2017 50.96 52.49 50.95 51.42 423,476 -0.03(-0.06%)
Jul 27, 2017 51.84 52.01 50.26 51.45 300,288 -0.21(-0.41%)
Jul 26, 2017 52.00 52.18 51.25 51.66 301,015 -0.12(-0.23%)
Jul 25, 2017 51.33 52.09 51.18 51.78 583,645 +0.25(+0.49%)
Jul 24, 2017 50.79 52.00 50.35 51.53 513,167 +0.97(+1.92%)
Jul 21, 2017 50.03 50.66 48.74 50.56 655,065 +0.31(+0.62%)
Jul 20, 2017 51.82 51.92 50.12 50.25 393,892 -1.37(-2.65%)
Jul 19, 2017 51.53 52.01 51.22 51.62 291,223 +0.00(+0.00%)
Jul 18, 2017 51.37 52.00 50.94 51.62 464,941 +0.26(+0.51%)
Jul 17, 2017 50.46 51.61 50.19 51.36 432,036 +0.62(+1.22%)
Jul 14, 2017 50.69 51.46 50.49 50.74 251,084 +0.01(+0.02%)
Jul 13, 2017 51.62 52.23 49.98 50.73 245,245 -0.52(-1.01%)
Jul 12, 2017 51.19 52.57 50.72 51.25 416,418 +0.35(+0.69%)
Jul 11, 2017 49.90 51.03 49.74 50.90 491,075 +0.95(+1.90%)
Jul 10, 2017 48.90 49.97 48.90 49.95 294,820 +1.12(+2.29%)
Jul 07, 2017 48.00 49.11 47.60 48.83 274,604 +0.60(+1.24%)
Jul 06, 2017 49.00 49.59 48.04 48.23 318,655 -1.03(-2.09%)
Jul 05, 2017 49.39 50.09 49.02 49.26 629,521 +0.17(+0.35%)
Jul 03, 2017 49.00 49.49 48.77 49.09 460,867 +0.04(+0.08%)
Jun 30, 2017 48.02 49.40 47.55 49.05 733,601 +1.36(+2.85%)
Jun 29, 2017 48.93 49.06 46.84 47.69 1,113,618 -1.30(-2.65%)
Jun 28, 2017 48.89 49.14 48.05 48.99 553,711 +0.57(+1.18%)
Jun 27, 2017 49.21 49.96 47.69 48.42 760,898 -0.19(-0.39%)
Jun 26, 2017 50.22 50.46 48.56 48.61 1,097,047 -1.56(-3.11%)
Jun 23, 2017 47.23 50.19 47.23 50.17 1,203,146 +2.98(+6.31%)
Jun 22, 2017 46.97 47.91 46.77 47.19 630,168 -0.02(-0.04%)
Jun 21, 2017 47.06 47.96 46.91 47.21 353,624 +0.14(+0.30%)
Jun 20, 2017 47.68 48.59 46.95 47.07 988,564 -0.43(-0.91%)
Jun 19, 2017 46.79 48.66 46.79 47.50 546,828 +0.63(+1.34%)
Jun 16, 2017 46.79 47.65 46.17 46.87 467,412 +0.02(+0.04%)
Jun 15, 2017 46.98 47.36 46.24 46.85 698,462 -0.86(-1.80%)
Jun 14, 2017 47.05 48.24 46.21 47.71 1,320,776 +1.09(+2.34%)
Jun 13, 2017 45.50 47.05 45.10 46.62 1,708,535 +1.84(+4.11%)
Jun 12, 2017 46.19 46.19 44.30 44.78 1,510,604 -0.67(-1.47%)
Jun 09, 2017 46.90 47.15 45.09 45.45 1,257,853 -1.09(-2.34%)
Jun 08, 2017 47.00 47.52 46.30 46.54 1,671,451 -0.11(-0.24%)
Jun 07, 2017 47.27 47.41 45.41 46.65 1,649,603 -0.85(-1.79%)
Jun 06, 2017 49.52 50.18 47.45 47.50 1,662,822 -1.30(-2.66%)
Jun 05, 2017 52.67 52.99 48.38 48.80 1,771,741 -3.88(-7.37%)
Jun 02, 2017 52.70 53.30 52.31 52.68 570,699 +0.06(+0.11%)
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.