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 (%)
May 29, 2020 9.890 10.62 9.610 10.25 1,010,400 +0.52(+5.34%)
May 28, 2020 9.990 10.18 9.690 9.730 551,598 -0.34(-3.38%)
May 27, 2020 10.25 10.30 9.900 10.07 463,489 +0.04(+0.40%)
May 26, 2020 10.00 10.31 9.940 10.03 612,216 +0.22(+2.24%)
May 22, 2020 9.840 10.00 9.740 9.810 505,800 -0.03(-0.30%)
May 21, 2020 9.920 10.15 9.770 9.840 351,855 +0.00(+0.00%)
May 20, 2020 9.940 10.25 9.790 9.840 300,673 -0.11(-1.11%)
May 19, 2020 10.05 10.21 9.850 9.950 260,405 -0.15(-1.49%)
May 18, 2020 9.560 10.32 9.560 10.10 384,473 +0.74(+7.91%)
May 15, 2020 9.280 9.600 9.240 9.360 198,200 +0.17(+1.85%)
May 14, 2020 8.720 9.290 8.560 9.190 192,648 +0.30(+3.37%)
May 13, 2020 9.250 9.780 8.550 8.890 255,912 -0.34(-3.68%)
May 12, 2020 9.660 9.750 9.200 9.230 162,575 -0.45(-4.65%)
May 11, 2020 10.04 10.04 9.560 9.680 200,275 -0.36(-3.59%)
May 08, 2020 9.730 10.15 9.570 10.04 275,000 +0.47(+4.91%)
May 07, 2020 9.740 10.15 9.440 9.570 314,903 -0.13(-1.34%)
May 06, 2020 9.480 10.07 9.340 9.700 457,877 +0.38(+4.08%)
May 05, 2020 9.600 9.850 9.280 9.320 329,422 -0.27(-2.82%)
May 04, 2020 9.510 9.640 9.145 9.590 519,672 +0.08(+0.84%)
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.