Criteo ADR Representing Ord Shs (NQ: CRTO )

31.93 USD -0.49 (-1.51%)
Streaming Delayed Price Updated: 3:20 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2021 37.64 38.08 36.38 36.50 417,060 -1.03(-2.74%)
Aug 31, 2021 38.05 38.40 37.01 37.53 307,767 -0.77(-2.01%)
Aug 30, 2021 38.25 38.56 37.77 38.30 270,549 +0.17(+0.45%)
Aug 27, 2021 37.00 38.24 37.00 38.13 158,990 +1.14(+3.08%)
Aug 26, 2021 38.23 38.72 36.87 36.99 186,868 -1.31(-3.42%)
Aug 25, 2021 38.09 38.84 38.08 38.30 143,897 +0.14(+0.37%)
Aug 24, 2021 37.50 38.58 37.05 38.16 168,652 +0.74(+1.98%)
Aug 23, 2021 36.98 37.84 36.69 37.42 511,334 +0.25(+0.67%)
Aug 20, 2021 36.04 37.47 35.98 37.17 188,141 +1.20(+3.34%)
Aug 19, 2021 35.02 36.70 35.00 35.97 204,530 +0.32(+0.90%)
Aug 18, 2021 36.09 36.55 35.58 35.65 166,752 -0.59(-1.63%)
Aug 17, 2021 35.89 36.72 35.32 36.24 343,090 -0.15(-0.41%)
Aug 16, 2021 38.08 38.08 36.14 36.39 217,442 -1.37(-3.63%)
Aug 13, 2021 37.50 38.05 36.33 37.76 558,561 +0.09(+0.24%)
Aug 12, 2021 39.42 39.42 37.52 37.67 679,096 -1.49(-3.80%)
Aug 11, 2021 37.87 39.49 37.56 39.16 309,613 +1.18(+3.11%)
Aug 10, 2021 38.46 38.55 37.20 37.98 430,665 -0.23(-0.60%)
Aug 09, 2021 38.81 38.98 38.10 38.21 247,491 -0.51(-1.32%)
Aug 06, 2021 39.60 39.86 38.25 38.72 396,101 -0.37(-0.95%)
Aug 05, 2021 39.88 41.19 38.90 39.09 332,287 -0.65(-1.64%)
Aug 04, 2021 41.53 41.53 38.73 39.74 670,015 -0.61(-1.51%)
Aug 03, 2021 38.45 40.49 38.45 40.35 599,178 +1.67(+4.32%)
Aug 02, 2021 39.26 40.17 38.63 38.68 385,340 -0.11(-0.28%)
Jul 30, 2021 39.35 39.77 38.12 38.79 332,891 -0.74(-1.87%)
Jul 29, 2021 40.25 40.87 39.51 39.53 279,067 -0.77(-1.91%)
Jul 28, 2021 40.95 40.95 39.49 40.30 244,759 -0.33(-0.81%)
Jul 27, 2021 39.68 40.71 39.32 40.63 343,937 +0.73(+1.83%)
Jul 26, 2021 42.55 43.29 39.10 39.90 863,825 -2.49(-5.87%)
Jul 23, 2021 41.63 43.68 40.80 42.39 483,475 +1.67(+4.10%)
Jul 22, 2021 41.40 41.77 40.66 40.72 252,182 -0.68(-1.64%)
Jul 21, 2021 40.45 41.78 40.21 41.40 280,442 +1.23(+3.06%)
Jul 20, 2021 39.77 40.73 39.53 40.17 397,469 +0.30(+0.75%)
Jul 19, 2021 39.51 40.30 39.00 39.87 326,417 -0.44(-1.09%)
Jul 16, 2021 42.10 42.14 39.34 40.31 881,979 -1.11(-2.68%)
Jul 15, 2021 41.46 42.03 40.21 41.42 454,224 -0.32(-0.77%)
Jul 14, 2021 44.48 44.73 40.75 41.74 458,960 -2.30(-5.22%)
Jul 13, 2021 43.47 44.70 43.05 44.04 528,484 +0.54(+1.24%)
Jul 12, 2021 44.81 45.00 42.89 43.50 350,879 -1.13(-2.53%)
Jul 09, 2021 44.94 45.35 44.51 44.63 292,107 +0.17(+0.38%)
Jul 08, 2021 43.82 44.60 41.52 44.46 529,215 -0.22(-0.49%)
Jul 07, 2021 46.32 46.65 43.94 44.68 432,404 -0.73(-1.61%)
Jul 06, 2021 44.42 45.95 43.04 45.41 1,027,570 +0.83(+1.86%)
Jul 02, 2021 44.90 45.39 44.20 44.58 293,059 -0.27(-0.60%)
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.