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 (%)
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%)
May 01, 2020 9.500 9.800 9.430 9.510 521,200 -0.42(-4.23%)
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%)
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.