Chronicle Journal: Finance

Criteo ADR Representing Ord Shs (NQ: CRTO )

19.20 USD +0.32 (+1.69%)
Official Closing Price Updated: 5:29 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 13.38 13.56 12.74 13.02 317,219 -0.63(-4.62%)
Aug 28, 2020 13.79 13.79 13.50 13.65 136,100 +0.15(+1.11%)
Aug 27, 2020 13.40 13.61 13.26 13.50 121,007 -0.06(-0.44%)
Aug 26, 2020 13.65 13.94 13.56 13.56 207,508 +0.07(+0.52%)
Aug 25, 2020 13.50 13.62 13.32 13.49 233,355 -0.08(-0.59%)
Aug 24, 2020 13.32 13.57 13.11 13.57 139,031 +0.27(+2.03%)
Aug 21, 2020 13.40 13.40 13.08 13.30 122,000 +0.01(+0.08%)
Aug 20, 2020 13.27 13.40 12.97 13.29 190,896 -0.06(-0.45%)
Aug 19, 2020 13.44 13.64 13.30 13.35 119,428 -0.17(-1.26%)
Aug 18, 2020 13.35 13.69 13.20 13.52 214,805 +0.10(+0.75%)
Aug 17, 2020 13.71 13.98 13.23 13.42 209,813 +0.10(+0.75%)
Aug 14, 2020 13.17 13.60 12.99 13.32 138,600 +0.07(+0.53%)
Aug 13, 2020 13.51 13.51 13.05 13.25 343,444 -0.32(-2.36%)
Aug 12, 2020 13.89 13.89 13.27 13.57 305,622 -0.16(-1.17%)
Aug 11, 2020 14.08 14.27 13.66 13.73 220,638 -0.12(-0.87%)
Aug 10, 2020 14.03 14.42 13.60 13.85 285,922 -0.39(-2.74%)
Aug 07, 2020 13.96 14.44 13.86 14.24 213,500 +0.29(+2.08%)
Aug 06, 2020 14.13 14.23 13.72 13.95 288,510 -0.41(-2.86%)
Aug 05, 2020 14.60 14.60 14.12 14.36 497,870 +0.14(+0.98%)
Aug 04, 2020 14.30 14.85 14.21 14.22 581,232 -0.13(-0.91%)
Aug 03, 2020 13.57 14.88 13.57 14.35 928,448 +0.66(+4.82%)
Jul 31, 2020 13.03 13.82 13.00 13.69 993,000 +0.65(+4.98%)
Jul 30, 2020 13.00 13.07 11.86 13.04 1,109,153 +0.16(+1.24%)
Jul 29, 2020 13.06 13.54 12.45 12.88 826,498 -0.64(-4.73%)
Jul 28, 2020 13.50 13.64 13.04 13.52 651,617 +0.07(+0.52%)
Jul 27, 2020 13.26 13.74 13.06 13.45 678,384 +0.28(+2.13%)
Jul 24, 2020 12.61 13.42 12.41 13.17 1,230,800 +0.55(+4.36%)
Jul 23, 2020 12.46 13.05 12.41 12.62 503,178 +0.13(+1.04%)
Jul 22, 2020 12.84 13.01 12.49 12.49 419,499 -0.47(-3.63%)
Jul 21, 2020 12.84 13.22 12.84 12.96 518,134 +0.26(+2.05%)
Jul 20, 2020 12.69 12.81 12.37 12.70 383,183 +0.00(+0.00%)
Jul 17, 2020 12.14 12.73 12.14 12.70 280,600 +0.35(+2.83%)
Jul 16, 2020 12.01 12.45 11.99 12.35 287,282 +0.17(+1.40%)
Jul 15, 2020 12.22 12.45 11.97 12.18 257,616 +0.28(+2.35%)
Jul 14, 2020 11.64 12.13 11.64 11.90 284,599 +0.06(+0.51%)
Jul 13, 2020 12.80 12.98 11.83 11.84 920,289 -0.86(-6.77%)
Jul 10, 2020 12.64 12.83 12.25 12.70 291,300 +0.01(+0.08%)
Jul 09, 2020 12.97 13.15 12.50 12.69 230,660 -0.38(-2.91%)
Jul 08, 2020 12.75 13.20 12.71 13.07 348,841 +0.29(+2.27%)
Jul 07, 2020 13.37 13.60 12.69 12.78 618,706 -0.47(-3.55%)
Jul 06, 2020 14.23 14.99 13.03 13.25 1,300,516 +1.88(+16.53%)
Jul 02, 2020 11.79 11.97 11.31 11.37 313,500 -0.18(-1.56%)
Jul 01, 2020 11.49 11.88 11.41 11.55 278,887 +0.16(+1.40%)
Jun 30, 2020 11.32 11.46 10.97 11.39 252,096 +0.09(+0.80%)
Jun 29, 2020 11.10 11.37 10.93 11.30 192,634 +0.14(+1.25%)
Jun 26, 2020 11.24 11.55 10.81 11.16 382,300 -0.35(-3.04%)
Jun 25, 2020 11.09 11.59 11.06 11.51 291,448 +0.49(+4.45%)
Jun 24, 2020 12.43 12.43 11.00 11.02 1,014,119 -2.04(-15.62%)
Jun 23, 2020 12.67 13.47 12.65 13.06 668,589 +0.67(+5.41%)
Jun 22, 2020 12.39 12.53 11.95 12.39 425,320 -0.08(-0.64%)
Jun 19, 2020 12.49 12.84 12.29 12.47 243,200 +0.02(+0.16%)
Jun 18, 2020 12.54 12.98 12.32 12.45 280,211 -0.12(-0.95%)
Jun 17, 2020 12.57 12.81 12.28 12.57 333,539 +0.12(+0.96%)
Jun 16, 2020 12.61 12.72 12.03 12.45 465,426 -0.13(-1.03%)
Jun 15, 2020 12.23 12.92 12.23 12.58 261,428 -0.03(-0.24%)
Jun 12, 2020 12.93 13.43 12.30 12.61 414,000 -0.14(-1.10%)
Jun 11, 2020 12.57 13.07 12.52 12.75 444,621 -0.55(-4.14%)
Jun 10, 2020 13.64 13.76 13.20 13.30 470,205 -0.34(-2.49%)
Jun 09, 2020 14.44 14.44 13.61 13.64 472,101 -1.01(-6.89%)
Jun 08, 2020 14.65 15.17 14.37 14.65 566,369 +0.03(+0.21%)
Jun 05, 2020 13.82 14.85 13.59 14.62 764,300 +0.57(+4.06%)
Jun 04, 2020 13.70 14.11 13.28 14.05 1,276,443 +0.80(+6.04%)
Jun 03, 2020 11.97 13.30 11.82 13.25 1,528,194 +2.12(+19.05%)
Jun 02, 2020 10.71 11.18 10.28 11.13 992,421 +0.70(+6.71%)
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.