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 (%)
Sep 30, 2019 18.58 18.84 18.16 18.69 299,987 +0.16(+0.86%)
Sep 27, 2019 19.26 19.57 18.31 18.53 339,400 -0.86(-4.44%)
Sep 26, 2019 19.31 19.50 18.98 19.39 209,618 -0.05(-0.26%)
Sep 25, 2019 19.11 19.68 19.06 19.44 232,066 +0.35(+1.83%)
Sep 24, 2019 19.45 19.57 18.97 19.09 227,279 -0.40(-2.05%)
Sep 23, 2019 19.52 19.61 19.44 19.49 396,027 -0.02(-0.10%)
Sep 20, 2019 19.56 19.71 19.38 19.51 536,000 +0.00(+0.00%)
Sep 19, 2019 19.60 19.87 19.43 19.51 189,981 -0.05(-0.26%)
Sep 18, 2019 19.57 19.80 19.42 19.56 281,933 -0.15(-0.76%)
Sep 17, 2019 19.32 20.00 19.32 19.71 421,845 +0.29(+1.49%)
Sep 16, 2019 19.52 19.93 19.26 19.42 331,507 -0.08(-0.41%)
Sep 13, 2019 19.44 19.61 19.05 19.50 411,700 +0.08(+0.41%)
Sep 12, 2019 19.22 19.64 19.01 19.42 446,683 +0.24(+1.25%)
Sep 11, 2019 19.02 19.41 19.02 19.18 281,606 -0.16(-0.83%)
Sep 10, 2019 19.12 19.52 18.86 19.34 461,025 +0.21(+1.10%)
Sep 09, 2019 18.98 19.17 18.79 19.13 340,368 +0.21(+1.11%)
Sep 06, 2019 19.06 19.22 18.81 18.92 421,900 -0.08(-0.42%)
Sep 05, 2019 18.36 19.55 18.14 19.00 727,249 +0.71(+3.88%)
Sep 04, 2019 18.60 19.05 18.08 18.29 505,117 -0.31(-1.67%)
Sep 03, 2019 19.13 19.37 18.43 18.60 588,372 -0.82(-4.22%)
Aug 30, 2019 19.62 19.90 19.42 19.42 379,600 +0.08(+0.41%)
Aug 29, 2019 19.12 19.82 19.02 19.34 420,955 +0.63(+3.37%)
Aug 28, 2019 18.40 18.94 18.11 18.71 369,996 +0.34(+1.85%)
Aug 27, 2019 18.45 18.68 18.07 18.37 416,751 -0.08(-0.43%)
Aug 26, 2019 18.65 18.78 18.24 18.45 324,156 -0.07(-0.38%)
Aug 23, 2019 19.04 19.30 18.52 18.52 295,100 -0.74(-3.84%)
Aug 22, 2019 19.42 19.54 19.17 19.26 247,975 -0.17(-0.87%)
Aug 21, 2019 19.36 19.50 19.19 19.43 170,107 +0.10(+0.52%)
Aug 20, 2019 19.26 19.51 19.20 19.33 152,060 +0.03(+0.16%)
Aug 19, 2019 19.07 19.52 19.07 19.30 232,902 +0.23(+1.21%)
Aug 16, 2019 18.70 19.21 18.70 19.07 231,400 +0.47(+2.53%)
Aug 15, 2019 18.42 18.67 18.10 18.60 336,023 +0.25(+1.36%)
Aug 14, 2019 19.50 19.52 18.28 18.35 476,322 -1.18(-6.04%)
Aug 13, 2019 19.49 20.04 19.23 19.53 235,263 -0.09(-0.46%)
Aug 12, 2019 19.25 19.70 19.20 19.62 243,817 +0.15(+0.77%)
Aug 09, 2019 19.80 19.99 19.41 19.47 224,800 -0.53(-2.65%)
Aug 08, 2019 19.72 20.19 19.52 20.00 247,216 +0.29(+1.47%)
Aug 07, 2019 19.86 20.20 19.41 19.71 342,419 -0.17(-0.86%)
Aug 06, 2019 19.70 20.03 19.63 19.88 490,122 +0.26(+1.33%)
Aug 05, 2019 19.28 19.80 19.27 19.62 536,230 -0.33(-1.65%)
Aug 02, 2019 19.58 20.03 19.26 19.95 618,500 +0.10(+0.50%)
Aug 01, 2019 19.12 20.40 19.12 19.85 1,084,880 +0.88(+4.64%)
Jul 31, 2019 19.50 20.46 18.63 18.97 1,129,359 +0.47(+2.54%)
Jul 30, 2019 18.27 18.67 18.24 18.50 375,740 -0.01(-0.05%)
Jul 29, 2019 18.56 18.70 18.17 18.51 323,748 +0.02(+0.11%)
Jul 26, 2019 18.26 18.69 18.16 18.49 255,200 +0.36(+1.99%)
Jul 25, 2019 18.17 18.25 17.90 18.13 320,184 +0.11(+0.61%)
Jul 24, 2019 17.89 18.28 17.89 18.02 248,429 +0.13(+0.73%)
Jul 23, 2019 17.63 17.99 17.63 17.89 257,928 +0.29(+1.65%)
Jul 22, 2019 17.55 17.66 17.44 17.60 601,154 +0.04(+0.23%)
Jul 19, 2019 17.76 17.95 17.46 17.56 302,200 -0.15(-0.85%)
Jul 18, 2019 17.74 17.94 17.53 17.71 234,716 -0.08(-0.45%)
Jul 17, 2019 17.79 18.11 17.51 17.79 379,201 -0.01(-0.06%)
Jul 16, 2019 17.76 17.99 17.68 17.80 332,757 -0.01(-0.06%)
Jul 15, 2019 17.64 17.84 17.33 17.81 315,823 -0.11(-0.61%)
Jul 12, 2019 18.01 18.07 17.85 17.92 143,200 -0.05(-0.28%)
Jul 11, 2019 18.00 18.16 17.85 17.97 122,833 +0.00(+0.00%)
Jul 10, 2019 17.65 18.28 17.65 17.97 235,784 -0.03(-0.17%)
Jul 09, 2019 17.05 18.14 17.05 18.00 162,515 +0.21(+1.18%)
Jul 08, 2019 18.01 18.07 17.74 17.79 284,496 -0.32(-1.77%)
Jul 05, 2019 17.81 18.35 17.70 18.11 318,800 +0.37(+2.09%)
Jul 03, 2019 17.93 17.94 17.66 17.74 141,000 +0.00(+0.00%)
Jul 02, 2019 17.24 17.78 17.23 17.74 342,914 +0.42(+2.42%)
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.