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 (%)
Feb 28, 2018 29.42 30.38 29.00 29.99 915,566 +0.37(+1.25%)
Feb 27, 2018 30.70 30.87 29.57 29.62 1,072,245 -0.97(-3.17%)
Feb 26, 2018 30.03 30.65 29.67 30.59 767,485 +0.60(+2.00%)
Feb 23, 2018 30.45 30.88 29.83 29.99 833,713 -0.38(-1.25%)
Feb 22, 2018 30.59 31.00 30.29 30.37 519,510 -0.26(-0.85%)
Feb 21, 2018 30.69 31.14 30.57 30.63 977,150 +0.36(+1.19%)
Feb 20, 2018 30.87 31.24 30.21 30.27 1,186,845 -0.73(-2.35%)
Feb 16, 2018 31.00 31.00 31.00 0 +0.49(+1.61%)
Feb 15, 2018 31.00 31.57 29.56 30.51 2,130,606 +0.26(+0.86%)
Feb 14, 2018 29.90 30.71 27.23 30.25 6,010,597 +6.86(+29.33%)
Feb 13, 2018 22.74 23.53 22.36 23.39 1,121,671 +0.47(+2.05%)
Feb 12, 2018 22.61 23.20 22.50 22.92 628,725 +0.48(+2.14%)
Feb 09, 2018 22.54 23.31 22.04 22.44 937,012 -0.10(-0.44%)
Feb 08, 2018 22.19 22.91 22.13 22.54 496,814 +0.42(+1.90%)
Feb 07, 2018 22.66 22.89 22.03 22.12 618,900 -0.54(-2.38%)
Feb 06, 2018 21.96 22.66 21.00 22.66 663,799 +0.24(+1.07%)
Feb 05, 2018 22.86 23.10 22.36 22.42 529,472 -0.48(-2.10%)
Feb 02, 2018 23.22 23.22 22.74 22.90 626,069 -0.30(-1.29%)
Feb 01, 2018 23.50 24.10 23.18 23.20 881,345 -0.61(-2.56%)
Jan 31, 2018 24.79 24.81 23.55 23.81 766,305 -1.20(-4.80%)
Jan 30, 2018 25.15 25.15 24.76 25.01 576,955 -0.25(-0.99%)
Jan 29, 2018 24.95 25.28 24.79 25.26 806,318 +0.31(+1.24%)
Jan 26, 2018 25.37 25.51 24.75 24.95 1,077,361 -0.11(-0.44%)
Jan 25, 2018 25.64 25.80 24.80 25.06 1,511,708 -0.50(-1.96%)
Jan 24, 2018 24.78 25.71 24.78 25.56 1,136,972 +0.71(+2.86%)
Jan 23, 2018 24.87 25.45 24.75 24.85 826,575 -0.59(-2.32%)
Jan 22, 2018 25.30 25.76 25.19 25.44 442,523 +0.18(+0.71%)
Jan 19, 2018 25.32 26.72 25.04 25.26 961,450 -0.11(-0.43%)
Jan 18, 2018 26.04 26.48 25.15 25.37 890,534 -0.40(-1.55%)
Jan 17, 2018 25.50 25.98 25.31 25.77 726,810 +0.45(+1.78%)
Jan 16, 2018 25.78 26.41 25.16 25.32 701,068 -0.18(-0.71%)
Jan 12, 2018 25.50 25.50 25.50 0 -0.01(-0.04%)
Jan 11, 2018 25.45 25.65 25.12 25.51 913,295 +0.50(+2.00%)
Jan 10, 2018 24.90 25.01 1,081,514 -1.06(-4.07%)
Jan 09, 2018 25.88 26.17 25.69 26.07 1,010,957 +0.07(+0.27%)
Jan 08, 2018 26.05 26.50 25.73 26.00 565,486 -0.32(-1.22%)
Jan 05, 2018 26.00 26.69 25.70 26.32 839,238 +0.46(+1.78%)
Jan 04, 2018 25.81 25.98 25.27 25.86 875,806 +0.05(+0.19%)
Jan 03, 2018 26.22 26.39 25.65 25.81 674,514 -0.28(-1.07%)
Jan 02, 2018 26.27 26.73 25.39 26.09 742,371 +0.06(+0.23%)
Dec 29, 2017 26.03 26.03 26.03 0 -0.02(-0.08%)
Dec 28, 2017 25.70 26.06 25.38 26.05 619,113 +0.45(+1.76%)
Dec 27, 2017 25.14 25.69 24.80 25.60 794,772 +0.61(+2.44%)
Dec 26, 2017 25.38 25.43 24.78 24.99 674,943 -0.37(-1.46%)
Dec 22, 2017 24.85 26.00 24.65 25.36 893,759 +0.19(+0.75%)
Dec 21, 2017 24.25 26.10 24.10 25.17 1,796,169 +0.92(+3.79%)
Dec 20, 2017 23.41 24.32 22.92 24.25 2,838,127 +1.19(+5.16%)
Dec 19, 2017 22.60 23.28 22.04 23.06 1,773,554 +0.57(+2.53%)
Dec 18, 2017 22.82 23.16 22.05 22.49 2,548,190 -0.19(-0.84%)
Dec 15, 2017 24.00 24.40 22.59 22.68 3,246,802 -1.74(-7.13%)
Dec 14, 2017 26.49 26.51 22.00 24.42 16,662,536 -7.19(-22.75%)
Dec 13, 2017 31.91 31.94 31.51 31.61 504,618 -0.20(-0.63%)
Dec 12, 2017 31.58 32.24 31.58 31.81 964,934 +0.11(+0.35%)
Dec 11, 2017 31.25 32.10 31.08 31.70 1,089,678 +0.30(+0.96%)
Dec 08, 2017 31.27 31.45 30.61 31.40 755,677 +0.60(+1.95%)
Dec 07, 2017 30.50 31.03 30.41 30.80 1,348,687 +0.34(+1.12%)
Dec 06, 2017 30.80 31.34 30.24 30.46 1,051,770 -0.73(-2.34%)
Dec 05, 2017 31.94 31.94 30.50 31.19 1,149,605 -0.74(-2.32%)
Dec 04, 2017 32.17 32.60 31.90 31.93 864,739 -0.53(-1.63%)
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.