Chronicle Journal: Finance

Criteo ADR Representing Ord Shs (NQ: CRTO )

19.64 USD +0.44 (+2.29%)
Streaming Delayed Price Updated: 9:47 AM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 15.45 15.61 15.24 15.39 554,700 -0.15(-0.97%)
Jan 30, 2020 15.51 15.66 15.19 15.54 319,016 -0.09(-0.58%)
Jan 29, 2020 15.79 16.07 15.39 15.63 505,568 -0.05(-0.32%)
Jan 28, 2020 15.13 15.84 15.13 15.68 601,017 +0.59(+3.91%)
Jan 27, 2020 14.50 15.28 14.33 15.09 619,967 +0.29(+1.96%)
Jan 24, 2020 15.02 15.12 14.55 14.80 347,100 -0.19(-1.27%)
Jan 23, 2020 14.78 15.11 14.71 14.99 346,359 +0.23(+1.56%)
Jan 22, 2020 14.41 15.27 14.39 14.76 805,187 +0.35(+2.43%)
Jan 21, 2020 14.02 14.55 13.96 14.41 802,805 +0.39(+2.78%)
Jan 17, 2020 14.08 14.72 13.95 14.02 683,000 +0.03(+0.21%)
Jan 16, 2020 14.47 14.92 13.90 13.99 1,049,833 +0.18(+1.30%)
Jan 15, 2020 15.12 15.38 13.66 13.81 2,861,464 -1.48(-9.68%)
Jan 14, 2020 18.17 18.52 13.68 15.29 2,462,731 -2.88(-15.85%)
Jan 13, 2020 17.93 18.29 17.92 18.17 397,900 +0.17(+0.94%)
Jan 10, 2020 17.86 18.31 17.86 18.00 278,900 +0.16(+0.90%)
Jan 09, 2020 17.50 17.90 17.44 17.84 842,331 +0.38(+2.18%)
Jan 08, 2020 17.45 17.62 17.33 17.46 91,959 +0.02(+0.11%)
Jan 07, 2020 17.44 17.66 17.26 17.44 139,565 -0.04(-0.23%)
Jan 06, 2020 17.29 17.62 17.21 17.48 208,571 +0.02(+0.11%)
Jan 03, 2020 17.01 17.81 17.00 17.46 254,500 +0.25(+1.45%)
Jan 02, 2020 17.35 17.57 17.01 17.21 153,780 -0.12(-0.69%)
Dec 31, 2019 17.10 17.37 16.96 17.33 177,100 +0.18(+1.05%)
Dec 30, 2019 17.18 17.57 16.98 17.15 276,838 -0.06(-0.35%)
Dec 27, 2019 17.12 17.38 17.00 17.21 199,800 -0.08(-0.46%)
Dec 26, 2019 17.31 17.38 17.05 17.29 152,311 -0.04(-0.23%)
Dec 24, 2019 17.23 17.41 16.98 17.33 98,000 +0.26(+1.52%)
Dec 23, 2019 16.95 17.23 16.95 17.07 208,759 -0.07(-0.41%)
Dec 20, 2019 17.33 17.56 16.97 17.14 290,000 -0.18(-1.04%)
Dec 19, 2019 17.02 17.42 17.02 17.32 257,382 +0.16(+0.93%)
Dec 18, 2019 17.21 17.35 17.10 17.16 361,975 -0.08(-0.46%)
Dec 17, 2019 17.01 17.33 16.91 17.24 275,057 +0.07(+0.41%)
Dec 16, 2019 17.12 17.33 17.03 17.17 288,425 +0.02(+0.12%)
Dec 13, 2019 17.12 17.36 17.00 17.15 313,200 -0.07(-0.41%)
Dec 12, 2019 17.17 17.58 17.17 17.22 381,592 -0.09(-0.52%)
Dec 11, 2019 17.30 17.54 17.14 17.31 228,757 -0.05(-0.29%)
Dec 10, 2019 17.66 17.66 17.29 17.36 260,124 -0.03(-0.17%)
Dec 09, 2019 17.32 17.72 17.32 17.39 199,348 -0.07(-0.40%)
Dec 06, 2019 17.52 17.88 17.31 17.46 275,200 +0.05(+0.29%)
Dec 05, 2019 17.36 17.64 17.26 17.41 236,538 +0.12(+0.69%)
Dec 04, 2019 17.45 17.79 17.26 17.29 265,480 -0.17(-0.97%)
Dec 03, 2019 17.49 17.60 17.07 17.46 401,655 -0.21(-1.19%)
Dec 02, 2019 17.99 18.00 17.32 17.67 332,632 -0.18(-1.01%)
Nov 29, 2019 17.19 18.19 17.19 17.85 459,200 +0.66(+3.84%)
Nov 27, 2019 17.02 17.48 17.02 17.19 333,800 +0.10(+0.59%)
Nov 26, 2019 16.84 17.54 16.80 17.09 416,749 +0.01(+0.06%)
Nov 25, 2019 17.30 17.49 17.02 17.08 464,501 -0.21(-1.21%)
Nov 22, 2019 17.15 17.51 17.15 17.29 412,400 +0.28(+1.65%)
Nov 21, 2019 16.81 17.15 16.81 17.01 456,454 +0.16(+0.95%)
Nov 20, 2019 16.81 17.24 16.78 16.85 509,992 +0.00(+0.00%)
Nov 19, 2019 16.90 17.07 16.85 16.85 849,667 +0.13(+0.78%)
Nov 18, 2019 16.41 16.95 16.41 16.72 3,162,014 +0.15(+0.91%)
Nov 15, 2019 16.95 17.02 16.43 16.57 1,573,100 -0.36(-2.13%)
Nov 14, 2019 16.96 17.40 16.82 16.93 529,376 -0.28(-1.63%)
Nov 13, 2019 17.44 17.66 17.08 17.21 332,018 -0.21(-1.21%)
Nov 12, 2019 18.09 18.09 17.32 17.42 370,059 -0.17(-0.97%)
Nov 11, 2019 17.87 17.91 17.52 17.59 280,946 -0.27(-1.51%)
Nov 08, 2019 18.34 18.42 17.75 17.86 327,700 -0.40(-2.19%)
Nov 07, 2019 18.10 18.54 18.10 18.26 391,830 +0.26(+1.44%)
Nov 06, 2019 18.25 18.35 17.92 18.00 332,444 -0.11(-0.61%)
Nov 05, 2019 17.50 18.20 17.00 18.11 511,290 +0.67(+3.84%)
Nov 04, 2019 17.17 17.61 17.08 17.44 579,949 +0.39(+2.29%)
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.