Chronicle Journal: Finance

Criteo ADR Representing Ord Shs (NQ: CRTO )

19.18 USD +0.11 (+0.58%)
Official Closing Price Updated: 7:41 PM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 04, 2020 19.08 19.33 18.92 19.18 248,700 +0.11(+0.58%)
Dec 03, 2020 18.75 19.24 18.50 19.07 174,897 +0.27(+1.44%)
Dec 02, 2020 19.35 19.41 18.56 18.80 333,796 -0.69(-3.54%)
Dec 01, 2020 19.46 20.02 19.32 19.49 471,082 +0.12(+0.62%)
Nov 30, 2020 19.24 19.39 18.62 19.37 475,214 +0.19(+0.99%)
Nov 27, 2020 19.49 20.08 18.95 19.18 413,200 -0.02(-0.10%)
Nov 25, 2020 19.36 19.36 18.70 19.20 487,800 +0.32(+1.69%)
Nov 24, 2020 18.90 19.32 18.66 18.88 395,663 +0.28(+1.51%)
Nov 23, 2020 18.35 18.79 18.01 18.60 649,913 +0.35(+1.92%)
Nov 20, 2020 17.94 18.38 17.53 18.25 705,500 +0.67(+3.81%)
Nov 19, 2020 17.31 17.80 17.04 17.58 461,078 +0.45(+2.63%)
Nov 18, 2020 18.27 18.57 17.04 17.13 760,010 -1.03(-5.67%)
Nov 17, 2020 17.96 18.82 17.80 18.16 975,110 +0.40(+2.25%)
Nov 16, 2020 17.35 18.22 17.35 17.76 932,025 +0.62(+3.62%)
Nov 13, 2020 16.72 17.29 16.50 17.14 417,800 +0.64(+3.88%)
Nov 12, 2020 16.32 16.79 16.31 16.50 340,688 +0.08(+0.49%)
Nov 11, 2020 16.54 16.72 16.29 16.42 262,286 -0.06(-0.36%)
Nov 10, 2020 17.13 17.15 16.42 16.48 320,929 -0.66(-3.85%)
Nov 09, 2020 16.72 17.42 16.50 17.14 577,489 +0.35(+2.08%)
Nov 06, 2020 16.90 17.41 16.60 16.79 381,200 -0.21(-1.24%)
Nov 05, 2020 16.51 17.24 16.40 17.00 361,903 +0.64(+3.91%)
Nov 04, 2020 15.98 16.63 15.68 16.36 210,919 +0.38(+2.38%)
Nov 03, 2020 16.47 16.81 15.87 15.98 525,961 -0.49(-2.98%)
Nov 02, 2020 17.20 17.23 16.38 16.47 574,582 -0.69(-4.02%)
Oct 30, 2020 16.50 17.40 16.50 17.16 1,257,600 +0.21(+1.24%)
Oct 29, 2020 14.76 16.96 14.76 16.95 1,640,918 +2.94(+20.99%)
Oct 28, 2020 12.90 14.35 12.56 14.01 456,273 +0.01(+0.07%)
Oct 27, 2020 13.80 14.14 13.41 14.00 375,678 +0.22(+1.60%)
Oct 26, 2020 13.61 14.15 13.17 13.78 582,656 -0.05(-0.36%)
Oct 23, 2020 13.15 13.87 13.10 13.83 288,500 +0.83(+6.38%)
Oct 22, 2020 12.72 13.03 12.51 13.00 176,665 +0.33(+2.60%)
Oct 21, 2020 13.05 13.24 12.67 12.67 326,998 -0.24(-1.86%)
Oct 20, 2020 12.55 12.91 12.50 12.91 180,063 +0.42(+3.36%)
Oct 19, 2020 12.46 12.72 12.43 12.49 356,683 +0.08(+0.64%)
Oct 16, 2020 12.39 12.61 12.07 12.41 208,800 -0.11(-0.88%)
Oct 15, 2020 12.57 12.69 12.48 12.52 254,638 -0.21(-1.65%)
Oct 14, 2020 13.00 13.56 12.73 12.73 216,810 -0.22(-1.70%)
Oct 13, 2020 12.64 13.12 12.55 12.95 344,286 +0.25(+1.97%)
Oct 12, 2020 12.66 12.87 12.42 12.70 348,762 +0.07(+0.55%)
Oct 09, 2020 12.62 12.86 12.45 12.63 125,100 -0.05(-0.39%)
Oct 08, 2020 12.48 12.78 12.34 12.68 196,491 +0.26(+2.09%)
Oct 07, 2020 12.75 12.84 12.37 12.42 376,161 -0.07(-0.56%)
Oct 06, 2020 12.67 12.74 12.39 12.49 201,801 -0.13(-1.03%)
Oct 05, 2020 12.47 12.72 12.39 12.62 166,156 +0.15(+1.20%)
Oct 02, 2020 12.02 12.65 12.00 12.47 245,100 +0.34(+2.80%)
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.