Criteo ADR Representing Ord Shs (NQ: CRTO )

24.01 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 18.41 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%)
Nov 01, 2019 16.35 17.48 15.90 17.05 1,324,200 +0.35(+2.10%)
Oct 31, 2019 17.36 17.36 16.29 16.70 1,076,173 -0.93(-5.28%)
Oct 30, 2019 18.25 18.84 16.82 17.63 1,784,552 -2.98(-14.46%)
Oct 29, 2019 20.40 20.70 20.00 20.61 476,299 +0.27(+1.33%)
Oct 28, 2019 20.33 20.77 20.16 20.34 461,564 +0.16(+0.79%)
Oct 25, 2019 19.63 20.24 19.58 20.18 425,500 +0.55(+2.80%)
Oct 24, 2019 19.25 19.75 19.04 19.63 472,524 +0.23(+1.19%)
Oct 23, 2019 19.17 19.41 18.87 19.40 192,303 +0.10(+0.52%)
Oct 22, 2019 19.28 19.57 19.26 19.30 293,371 -0.06(-0.31%)
Oct 21, 2019 19.08 19.52 19.02 19.36 197,106 +0.34(+1.79%)
Oct 18, 2019 18.98 19.27 18.88 19.02 187,800 +0.06(+0.32%)
Oct 17, 2019 18.25 19.00 18.25 18.96 273,483 +0.82(+4.52%)
Oct 16, 2019 18.20 18.36 17.94 18.14 177,533 -0.12(-0.66%)
Oct 15, 2019 18.44 18.79 18.16 18.26 314,854 -0.34(-1.83%)
Oct 14, 2019 18.30 18.74 18.30 18.60 189,495 +0.16(+0.87%)
Oct 11, 2019 18.08 18.82 18.08 18.44 476,300 +0.38(+2.10%)
Oct 10, 2019 17.86 18.10 17.80 18.06 306,188 +0.17(+0.95%)
Oct 09, 2019 17.87 18.01 17.69 17.89 168,877 +0.17(+0.96%)
Oct 08, 2019 18.00 18.07 17.67 17.72 237,373 -0.34(-1.88%)
Oct 07, 2019 17.71 18.34 17.61 18.06 313,965 +0.28(+1.57%)
Oct 04, 2019 18.16 18.52 17.51 17.78 380,400 -0.57(-3.11%)
Oct 03, 2019 18.59 18.79 18.32 18.35 266,663 -0.46(-2.45%)
Oct 02, 2019 18.69 18.94 18.35 18.81 230,389 -0.07(-0.37%)
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.