Chronicle Journal: Finance

Criteo ADR Representing Ord Shs (NQ: CRTO )

18.80 USD -0.69 (-3.54%)
Official Closing Price Updated: 7:59 PM EST, Dec 2, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 17.36 17.36 16.29 16.70 1,076,173 -0.93(-5.28%)
Oct 30, 2019 18.25 18.84 16.82 17.63 1,784,552 -2.98(-14.46%)
Oct 29, 2019 20.40 20.70 20.00 20.61 476,299 +0.27(+1.33%)
Oct 28, 2019 20.33 20.76 20.16 20.34 461,564 +0.16(+0.79%)
Oct 25, 2019 19.63 20.24 19.58 20.18 425,500 +0.55(+2.80%)
Oct 24, 2019 19.25 19.75 19.04 19.63 472,524 +0.23(+1.19%)
Oct 23, 2019 19.17 19.41 18.87 19.40 192,303 +0.10(+0.52%)
Oct 22, 2019 19.28 19.57 19.26 19.30 293,371 -0.06(-0.31%)
Oct 21, 2019 19.08 19.52 19.02 19.36 197,106 +0.34(+1.79%)
Oct 18, 2019 18.98 19.27 18.88 19.02 187,800 +0.06(+0.32%)
Oct 17, 2019 18.25 19.00 18.25 18.96 273,483 +0.82(+4.52%)
Oct 16, 2019 18.20 18.36 17.94 18.14 177,533 -0.12(-0.66%)
Oct 15, 2019 18.44 18.79 18.16 18.26 314,854 -0.34(-1.83%)
Oct 14, 2019 18.30 18.74 18.30 18.60 189,495 +0.16(+0.87%)
Oct 11, 2019 18.08 18.82 18.08 18.44 476,300 +0.38(+2.10%)
Oct 10, 2019 17.86 18.10 17.80 18.06 306,188 +0.17(+0.95%)
Oct 09, 2019 17.87 18.01 17.69 17.89 168,877 +0.17(+0.96%)
Oct 08, 2019 18.00 18.07 17.67 17.72 237,373 -0.34(-1.88%)
Oct 07, 2019 17.71 18.34 17.61 18.06 313,965 +0.28(+1.57%)
Oct 04, 2019 18.16 18.52 17.51 17.78 380,400 -0.57(-3.11%)
Oct 03, 2019 18.59 18.79 18.33 18.35 266,663 -0.46(-2.45%)
Oct 02, 2019 18.69 18.94 18.35 18.81 230,389 -0.07(-0.37%)
Oct 01, 2019 18.89 19.19 18.73 18.88 317,190 +0.19(+1.02%)
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%)
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.