Chronicle Journal: Finance

Criteo ADR Representing Ord Shs (NQ: CRTO )

19.49 USD +0.12 (+0.62%)
Official Closing Price Updated: 7:13 PM EST, Dec 1, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 9.820 10.38 8.900 9.930 392,531 -0.33(-3.22%)
Apr 29, 2020 11.07 11.60 9.880 10.26 1,321,288 +0.27(+2.70%)
Apr 28, 2020 10.53 10.60 9.730 9.990 484,143 -0.17(-1.67%)
Apr 27, 2020 9.840 10.23 9.700 10.16 440,045 +0.51(+5.28%)
Apr 24, 2020 9.710 9.780 9.345 9.650 237,200 +0.02(+0.21%)
Apr 23, 2020 9.460 9.871 9.285 9.630 193,263 +0.22(+2.34%)
Apr 22, 2020 9.080 9.500 9.010 9.410 313,821 +0.39(+4.32%)
Apr 21, 2020 9.360 9.390 8.992 9.020 252,754 -0.43(-4.55%)
Apr 20, 2020 9.000 9.720 8.590 9.450 832,558 +0.34(+3.73%)
Apr 17, 2020 8.540 9.110 8.330 9.110 400,300 +0.69(+8.19%)
Apr 16, 2020 8.650 8.770 8.190 8.420 449,088 -0.26(-3.00%)
Apr 15, 2020 9.040 9.050 8.570 8.680 293,600 -0.73(-7.76%)
Apr 14, 2020 9.390 9.600 9.100 9.410 443,277 +0.03(+0.32%)
Apr 13, 2020 9.620 9.620 8.930 9.380 377,293 -0.30(-3.10%)
Apr 09, 2020 9.240 9.870 9.020 9.680 860,200 +0.70(+7.80%)
Apr 08, 2020 9.400 9.400 8.700 8.980 405,536 +0.09(+1.01%)
Apr 07, 2020 9.010 9.230 8.785 8.890 860,221 +0.29(+3.37%)
Apr 06, 2020 9.070 9.070 8.520 8.600 449,492 +0.10(+1.18%)
Apr 03, 2020 8.510 8.840 8.330 8.500 629,600 -0.04(-0.47%)
Apr 02, 2020 8.670 9.890 8.210 8.540 2,430,525 +1.00(+13.26%)
Apr 01, 2020 7.810 7.990 7.440 7.540 334,569 -0.41(-5.16%)
Mar 31, 2020 7.840 8.150 7.770 7.950 487,244 +0.23(+2.98%)
Mar 30, 2020 8.200 8.290 7.600 7.720 470,615 -0.15(-1.91%)
Mar 27, 2020 7.000 8.020 6.600 7.870 525,600 +0.62(+8.55%)
Mar 26, 2020 8.000 8.130 7.180 7.250 478,713 -0.75(-9.38%)
Mar 25, 2020 7.830 8.075 7.040 8.000 861,232 +0.54(+7.24%)
Mar 24, 2020 7.020 7.860 7.020 7.460 423,765 +0.68(+10.03%)
Mar 23, 2020 6.910 7.035 6.300 6.780 428,471 -0.22(-3.14%)
Mar 20, 2020 7.080 7.590 6.690 7.000 1,024,700 +0.13(+1.89%)
Mar 19, 2020 6.350 7.250 6.210 6.870 901,839 +0.49(+7.68%)
Mar 18, 2020 6.390 6.920 5.890 6.380 899,758 -0.38(-5.62%)
Mar 17, 2020 7.690 7.750 6.520 6.760 825,850 -0.87(-11.40%)
Mar 16, 2020 7.920 8.700 7.140 7.630 905,318 -1.43(-15.78%)
Mar 13, 2020 8.300 9.100 8.190 9.060 713,300 +1.05(+13.11%)
Mar 12, 2020 9.000 9.140 7.900 8.010 984,475 -1.51(-15.86%)
Mar 11, 2020 9.560 9.970 9.410 9.520 550,879 -0.19(-1.96%)
Mar 10, 2020 10.10 10.29 9.220 9.710 482,683 -0.20(-2.02%)
Mar 09, 2020 9.640 10.11 6.920 9.910 441,764 -0.54(-5.17%)
Mar 06, 2020 10.70 10.99 10.29 10.45 514,300 -0.46(-4.22%)
Mar 05, 2020 11.59 11.98 10.88 10.91 564,565 -0.83(-7.07%)
Mar 04, 2020 11.64 12.25 11.33 11.74 931,635 +0.07(+0.60%)
Mar 03, 2020 12.01 12.43 11.61 11.67 896,567 -0.67(-5.43%)
Mar 02, 2020 12.60 12.73 12.21 12.34 734,070 -0.33(-2.60%)
Feb 28, 2020 12.31 12.84 12.31 12.67 607,000 +0.01(+0.08%)
Feb 27, 2020 12.48 12.93 12.40 12.66 910,031 +0.04(+0.32%)
Feb 26, 2020 12.78 12.89 12.56 12.62 359,093 -0.18(-1.41%)
Feb 25, 2020 12.52 12.81 12.48 12.80 1,344,383 +0.33(+2.65%)
Feb 24, 2020 12.86 13.18 12.47 12.47 541,483 -0.79(-5.96%)
Feb 21, 2020 13.11 13.29 12.96 13.26 818,300 +0.14(+1.07%)
Feb 20, 2020 13.70 13.91 13.08 13.12 747,402 -0.58(-4.23%)
Feb 19, 2020 13.85 13.99 13.66 13.70 806,208 -0.02(-0.15%)
Feb 18, 2020 13.75 14.01 13.68 13.72 947,785 -0.16(-1.15%)
Feb 14, 2020 13.69 13.99 13.56 13.88 871,300 +0.08(+0.58%)
Feb 13, 2020 13.45 14.00 13.26 13.80 1,018,379 +0.30(+2.22%)
Feb 12, 2020 13.71 14.25 13.15 13.50 1,743,615 -0.52(-3.71%)
Feb 11, 2020 15.70 15.91 13.71 14.02 1,812,657 -0.99(-6.60%)
Feb 10, 2020 15.19 15.26 14.92 15.01 457,763 -0.17(-1.12%)
Feb 07, 2020 15.64 15.64 15.04 15.18 546,000 -0.46(-2.94%)
Feb 06, 2020 15.61 15.93 15.54 15.64 465,706 -0.07(-0.45%)
Feb 05, 2020 15.46 15.84 15.46 15.71 400,726 +0.32(+2.08%)
Feb 04, 2020 15.63 16.29 15.23 15.39 500,369 -0.21(-1.35%)
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.