Criteo ADR Representing Ord Shs (NQ: CRTO )

26.14 +0.89 (+3.52%)
Streaming Delayed Price Updated: 10:24 AM EDT, May 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 38.77 38.77 36.65 37.56 284,384 -1.01(-2.62%)
Nov 29, 2021 39.74 39.74 38.27 38.57 214,721 -0.75(-1.91%)
Nov 26, 2021 39.28 39.89 38.45 39.32 149,896 -0.83(-2.07%)
Nov 24, 2021 41.61 41.61 39.62 40.15 774,157 -0.52(-1.28%)
Nov 23, 2021 40.09 41.41 39.53 40.67 664,981 -0.23(-0.56%)
Nov 22, 2021 40.60 41.50 40.01 40.90 194,426 +0.05(+0.12%)
Nov 19, 2021 41.35 41.53 40.60 40.85 250,973 -0.68(-1.64%)
Nov 18, 2021 41.23 41.87 41.35 41.53 187,099 +0.13(+0.31%)
Nov 17, 2021 41.30 42.13 41.11 41.40 267,681 -0.15(-0.36%)
Nov 16, 2021 42.35 42.35 41.07 41.55 155,401 -0.58(-1.38%)
Nov 15, 2021 42.33 43.26 41.02 42.13 416,190 +0.03(+0.07%)
Nov 12, 2021 40.99 42.28 40.80 42.10 263,082 +1.01(+2.46%)
Nov 11, 2021 40.51 41.62 40.38 41.09 197,035 +0.77(+1.91%)
Nov 10, 2021 41.05 40.32 222,626 -0.88(-2.14%)
Nov 09, 2021 41.01 41.50 40.32 41.20 260,533 +0.25(+0.61%)
Nov 08, 2021 40.81 41.69 39.96 40.95 271,919 +0.29(+0.71%)
Nov 05, 2021 41.84 41.86 39.58 40.66 327,886 -0.53(-1.29%)
Nov 04, 2021 40.52 41.50 38.49 41.19 749,108 +1.10(+2.74%)
Nov 03, 2021 39.58 42.50 38.42 40.09 2,419,857 +7.96(+24.77%)
Nov 02, 2021 33.20 33.85 32.12 32.13 634,306 -1.10(-3.31%)
Nov 01, 2021 32.99 34.47 34.13 33.23 480,118 +0.19(+0.58%)
Oct 29, 2021 33.82 33.82 32.88 33.04 196,826 -0.40(-1.20%)
Oct 28, 2021 32.51 34.03 32.51 33.44 729,269 +1.00(+3.08%)
Oct 27, 2021 32.96 33.44 32.35 32.44 878,682 -0.92(-2.76%)
Oct 26, 2021 34.75 33.36 390,047 -1.56(-4.47%)
Oct 25, 2021 34.00 35.21 34.00 34.92 485,348 +1.33(+3.96%)
Oct 22, 2021 36.99 36.99 33.51 33.59 1,461,686 -3.86(-10.31%)
Oct 21, 2021 38.02 38.49 37.20 37.45 202,175 -0.65(-1.71%)
Oct 20, 2021 38.35 38.66 37.01 38.10 251,848 +0.07(+0.18%)
Oct 19, 2021 37.98 38.71 36.64 38.03 295,061 -0.13(-0.34%)
Oct 18, 2021 37.31 38.68 36.54 38.16 328,527 +0.90(+2.42%)
Oct 15, 2021 37.55 37.99 36.88 37.26 161,572 -0.40(-1.06%)
Oct 14, 2021 37.57 37.94 37.14 37.66 154,071 +0.32(+0.86%)
Oct 13, 2021 37.48 37.83 36.76 37.34 211,512 +0.67(+1.83%)
Oct 12, 2021 36.52 37.60 36.23 36.67 292,371 +0.32(+0.88%)
Oct 11, 2021 36.97 37.50 36.35 36.35 127,509 -0.33(-0.90%)
Oct 08, 2021 36.10 37.02 35.90 36.68 129,217 +0.71(+1.97%)
Oct 07, 2021 36.40 36.91 35.96 35.97 189,110 +0.01(+0.03%)
Oct 06, 2021 35.76 36.01 34.96 35.96 104,474 +0.55(+1.55%)
Oct 05, 2021 36.17 36.53 35.33 35.41 160,760 -0.50(-1.39%)
Oct 04, 2021 37.63 37.63 35.80 35.91 246,373 -1.84(-4.87%)
Oct 01, 2021 36.82 37.80 36.75 37.75 408,509 +1.10(+3.00%)
Sep 30, 2021 35.90 37.22 35.69 36.65 225,525 +0.54(+1.50%)
Sep 29, 2021 36.31 37.05 36.03 36.11 491,022 +0.44(+1.23%)
Sep 28, 2021 35.74 36.51 35.11 35.67 327,982 -0.37(-1.03%)
Sep 27, 2021 35.36 36.86 35.10 36.04 613,817 +0.67(+1.89%)
Sep 24, 2021 35.53 36.26 35.14 35.37 224,333 -0.32(-0.90%)
Sep 23, 2021 35.17 36.04 34.41 35.69 471,004 +0.67(+1.91%)
Sep 22, 2021 33.58 35.23 33.01 35.02 296,303 +1.19(+3.52%)
Sep 21, 2021 33.63 34.35 33.57 33.83 251,104 +0.24(+0.71%)
Sep 20, 2021 33.96 34.47 32.90 33.59 349,054 -1.31(-3.75%)
Sep 17, 2021 34.75 35.64 34.52 34.90 210,914 -0.04(-0.11%)
Sep 16, 2021 35.14 35.50 34.62 34.94 87,317 -0.20(-0.57%)
Sep 15, 2021 34.87 35.50 34.20 35.14 720,957 -0.08(-0.23%)
Sep 14, 2021 36.58 36.91 34.99 35.22 244,493 -1.28(-3.51%)
Sep 13, 2021 36.00 36.52 35.56 36.50 417,750 +0.76(+2.13%)
Sep 10, 2021 36.03 36.47 35.60 35.74 173,711 -0.23(-0.64%)
Sep 09, 2021 34.84 35.98 34.25 35.97 290,473 +1.43(+4.14%)
Sep 08, 2021 35.40 35.40 34.50 34.54 224,728 -0.86(-2.43%)
Sep 07, 2021 35.79 36.09 34.41 35.40 370,185 -0.62(-1.72%)
Sep 03, 2021 36.20 36.93 35.98 36.02 211,658 -0.27(-0.74%)
Sep 02, 2021 36.26 36.72 35.66 36.29 318,659 -0.21(-0.58%)
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.