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, 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%)
Feb 01, 2019 24.85 26.10 24.85 25.48 375,000 +0.58(+2.33%)
Jan 31, 2019 24.71 25.24 24.71 24.90 242,390 +0.11(+0.44%)
Jan 30, 2019 24.75 24.83 24.05 24.79 200,464 +0.37(+1.52%)
Jan 29, 2019 24.74 24.84 24.35 24.42 141,738 -0.20(-0.81%)
Jan 28, 2019 24.62 24.98 23.98 24.62 211,901 -0.25(-1.01%)
Jan 25, 2019 24.32 25.10 23.92 24.87 181,200 +0.36(+1.47%)
Jan 24, 2019 23.99 24.59 23.75 24.51 167,776 +0.53(+2.21%)
Jan 23, 2019 23.85 24.76 23.73 23.98 556,608 -0.01(-0.04%)
Jan 22, 2019 24.76 25.20 23.85 23.99 430,874 -0.96(-3.85%)
Jan 18, 2019 25.11 25.32 24.71 24.95 572,600 -0.08(-0.32%)
Jan 17, 2019 25.02 25.30 24.93 25.03 305,286 -0.14(-0.56%)
Jan 16, 2019 25.06 25.38 24.74 25.17 376,622 +0.15(+0.60%)
Jan 15, 2019 25.22 25.46 24.90 25.02 429,532 -0.14(-0.56%)
Jan 14, 2019 25.13 25.59 24.98 25.16 326,122 +0.04(+0.16%)
Jan 11, 2019 24.72 25.70 24.72 25.12 443,100 +0.41(+1.66%)
Jan 10, 2019 24.60 24.86 24.28 24.71 316,208 -0.07(-0.28%)
Jan 09, 2019 24.05 24.87 24.05 24.78 472,323 +0.87(+3.64%)
Jan 08, 2019 23.60 24.34 23.50 23.91 386,833 +0.35(+1.49%)
Jan 07, 2019 23.78 23.99 23.25 23.56 433,173 -0.13(-0.55%)
Jan 04, 2019 23.05 24.11 23.05 23.69 411,100 -0.01(-0.04%)
Jan 03, 2019 23.21 24.05 22.89 23.70 441,919 -0.06(-0.25%)
Jan 02, 2019 22.65 23.99 22.42 23.76 441,256 +1.04(+4.58%)
Dec 31, 2018 22.67 23.13 22.35 22.72 564,300 +0.06(+0.26%)
Dec 28, 2018 22.93 23.30 22.20 22.66 457,900 -0.41(-1.78%)
Dec 27, 2018 23.06 23.45 22.44 23.07 649,934 -0.27(-1.16%)
Dec 26, 2018 23.20 23.45 22.91 23.34 376,929 +0.24(+1.04%)
Dec 24, 2018 22.76 23.46 22.76 23.10 263,200 +0.25(+1.09%)
Dec 21, 2018 23.05 23.50 22.65 22.85 401,100 -0.11(-0.48%)
Dec 20, 2018 22.87 23.53 22.33 22.96 731,491 -0.18(-0.78%)
Dec 19, 2018 23.78 24.01 22.76 23.14 374,468 -0.64(-2.69%)
Dec 18, 2018 23.69 24.27 23.16 23.78 1,088,350 +0.08(+0.34%)
Dec 17, 2018 23.56 24.62 23.53 23.70 1,250,445 +0.12(+0.51%)
Dec 14, 2018 24.20 24.44 23.42 23.58 510,400 -1.04(-4.22%)
Dec 13, 2018 24.27 24.87 24.27 24.62 701,302 +0.20(+0.82%)
Dec 12, 2018 23.57 24.72 23.25 24.42 561,662 +1.06(+4.54%)
Dec 11, 2018 23.10 24.00 22.81 23.36 577,541 +0.52(+2.28%)
Dec 10, 2018 22.90 23.42 22.63 22.84 719,628 -0.19(-0.83%)
Dec 07, 2018 23.11 23.95 22.91 23.03 527,800 -0.18(-0.78%)
Dec 06, 2018 23.09 23.81 22.73 23.21 783,266 +0.12(+0.52%)
Dec 04, 2018 24.12 24.30 23.03 23.09 681,600 -1.03(-4.27%)
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.