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 (%)
Apr 30, 2019 19.85 20.37 18.89 19.78 2,602,205 -2.67(-11.89%)
Apr 29, 2019 22.23 22.55 21.77 22.45 719,994 +0.34(+1.54%)
Apr 26, 2019 22.14 22.48 21.98 22.11 357,500 -0.02(-0.09%)
Apr 25, 2019 21.77 22.66 21.29 22.13 589,763 +0.04(+0.18%)
Apr 24, 2019 22.78 22.78 21.95 22.09 602,415 -0.69(-3.03%)
Apr 23, 2019 22.15 22.96 22.07 22.78 456,088 +0.53(+2.38%)
Apr 22, 2019 21.88 22.38 21.61 22.25 364,249 +0.28(+1.27%)
Apr 18, 2019 21.81 22.11 21.00 21.97 403,500 +0.07(+0.32%)
Apr 17, 2019 21.76 22.23 21.06 21.90 839,182 +0.17(+0.78%)
Apr 16, 2019 21.08 21.81 21.08 21.73 683,186 +0.68(+3.23%)
Apr 15, 2019 20.82 21.26 20.75 21.05 399,117 +0.19(+0.91%)
Apr 12, 2019 20.19 21.06 20.06 20.86 447,800 +0.86(+4.30%)
Apr 11, 2019 20.28 20.28 19.72 20.00 575,687 -0.31(-1.53%)
Apr 10, 2019 20.42 20.72 20.25 20.31 426,532 -0.10(-0.49%)
Apr 09, 2019 20.35 20.55 20.02 20.41 368,591 +0.12(+0.59%)
Apr 08, 2019 20.25 20.65 20.07 20.29 348,377 -0.18(-0.88%)
Apr 05, 2019 20.17 20.56 20.10 20.47 358,300 +0.27(+1.34%)
Apr 04, 2019 20.35 20.43 20.03 20.20 305,491 -0.11(-0.54%)
Apr 03, 2019 20.18 20.58 20.01 20.31 314,584 +0.25(+1.25%)
Apr 02, 2019 20.03 20.35 19.80 20.06 492,831 +0.03(+0.15%)
Apr 01, 2019 20.26 20.49 19.80 20.03 588,743 +0.00(+0.00%)
Mar 29, 2019 19.23 20.09 19.19 20.03 911,900 +0.92(+4.81%)
Mar 28, 2019 18.83 19.43 18.37 19.11 684,890 -0.03(-0.16%)
Mar 27, 2019 18.72 19.49 18.51 19.14 1,389,999 +0.94(+5.16%)
Mar 26, 2019 21.21 21.68 17.74 18.20 4,284,435 -3.78(-17.20%)
Mar 25, 2019 24.01 24.34 21.93 21.98 1,539,291 -3.13(-12.47%)
Mar 22, 2019 26.32 26.32 25.09 25.11 285,200 -1.40(-5.28%)
Mar 21, 2019 25.69 26.70 25.46 26.51 459,187 +0.70(+2.71%)
Mar 20, 2019 25.95 26.41 25.75 25.81 379,324 -0.25(-0.96%)
Mar 19, 2019 26.79 27.14 25.99 26.06 360,152 -0.57(-2.14%)
Mar 18, 2019 27.62 27.91 26.51 26.63 566,253 -0.88(-3.20%)
Mar 15, 2019 28.18 28.30 27.34 27.51 648,900 -0.28(-1.01%)
Mar 14, 2019 27.96 28.41 27.76 27.79 240,319 -0.40(-1.42%)
Mar 13, 2019 28.20 28.39 28.02 28.19 298,468 +0.13(+0.46%)
Mar 12, 2019 28.25 28.50 27.93 28.06 140,756 -0.19(-0.67%)
Mar 11, 2019 28.20 28.41 27.56 28.25 302,608 +0.04(+0.14%)
Mar 08, 2019 27.60 28.46 27.28 28.21 455,800 +0.45(+1.62%)
Mar 07, 2019 27.35 28.18 26.98 27.76 473,483 +0.27(+0.98%)
Mar 06, 2019 26.48 27.98 26.48 27.49 529,297 +0.26(+0.95%)
Mar 05, 2019 26.34 27.37 26.26 27.23 497,246 +0.71(+2.68%)
Mar 04, 2019 27.21 27.45 25.80 26.52 375,005 -0.63(-2.32%)
Mar 01, 2019 27.27 27.55 26.94 27.15 422,100 +0.01(+0.04%)
Feb 28, 2019 27.24 27.51 26.98 27.14 724,332 -0.24(-0.88%)
Feb 27, 2019 27.03 27.45 26.75 27.38 415,785 +0.22(+0.81%)
Feb 26, 2019 27.48 27.71 26.76 27.16 241,257 -0.20(-0.73%)
Feb 25, 2019 27.65 27.95 27.28 27.36 371,945 -0.11(-0.40%)
Feb 22, 2019 27.11 27.66 26.67 27.47 722,100 +0.77(+2.88%)
Feb 21, 2019 26.79 27.19 26.48 26.70 437,974 -0.20(-0.74%)
Feb 20, 2019 27.50 27.53 26.76 26.90 520,273 -0.45(-1.65%)
Feb 19, 2019 26.69 27.50 26.52 27.35 521,911 +0.07(+0.26%)
Feb 15, 2019 27.36 27.66 26.85 27.28 722,400 -0.02(-0.07%)
Feb 14, 2019 27.79 28.52 26.24 27.30 818,255 -0.52(-1.87%)
Feb 13, 2019 29.90 30.85 27.10 27.82 3,028,413 +2.16(+8.42%)
Feb 12, 2019 24.86 26.19 24.10 25.66 1,019,609 +0.91(+3.68%)
Feb 11, 2019 26.16 26.39 24.57 24.75 940,092 -1.66(-6.29%)
Feb 08, 2019 26.08 26.46 25.67 26.41 433,900 +0.16(+0.61%)
Feb 07, 2019 26.38 26.38 25.35 26.25 659,295 -0.35(-1.32%)
Feb 06, 2019 26.71 26.76 26.15 26.60 645,561 +0.12(+0.45%)
Feb 05, 2019 25.80 26.50 25.72 26.48 693,858 +0.72(+2.80%)
Feb 04, 2019 25.42 25.82 25.21 25.76 466,738 +0.28(+1.10%)
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.