Criteo ADR Representing Ord Shs (NQ: CRTO )

31.80 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 39.60 39.60 39.60 39.60 144,900 -0.23(-0.58%)
Dec 30, 2015 40.14 41.19 39.57 39.83 259,926 -0.76(-1.87%)
Dec 29, 2015 39.43 40.77 39.43 40.59 152,490 +1.08(+2.73%)
Dec 28, 2015 39.99 39.99 38.87 39.51 131,319 -0.49(-1.23%)
Dec 24, 2015 39.90 40.00 40.00 40.00 55,200 -0.01(-0.02%)
Dec 23, 2015 40.23 40.28 39.01 40.01 318,168 +0.08(+0.20%)
Dec 22, 2015 40.00 40.30 39.47 39.93 306,332 +0.07(+0.18%)
Dec 21, 2015 39.00 40.23 38.97 39.86 454,571 +0.86(+2.21%)
Dec 18, 2015 38.32 39.50 37.21 39.00 685,964 +1.06(+2.79%)
Dec 17, 2015 38.99 39.00 37.46 37.94 499,223 -0.96(-2.47%)
Dec 16, 2015 38.92 39.31 38.03 38.90 465,129 -0.02(-0.05%)
Dec 15, 2015 39.08 39.56 38.39 38.92 446,875 -0.15(-0.38%)
Dec 14, 2015 39.44 39.87 38.74 39.07 222,936 -0.20(-0.51%)
Dec 11, 2015 40.97 41.50 39.06 39.27 659,178 -2.38(-5.71%)
Dec 10, 2015 41.24 41.67 40.94 41.65 525,044 +0.56(+1.36%)
Dec 09, 2015 40.48 41.10 40.10 41.09 866,090 +0.54(+1.33%)
Dec 08, 2015 41.06 41.67 40.18 40.55 596,215 -0.75(-1.82%)
Dec 07, 2015 40.25 41.83 39.52 41.30 464,445 +0.74(+1.82%)
Dec 04, 2015 39.68 40.61 39.10 40.56 428,185 +1.07(+2.71%)
Dec 03, 2015 40.86 41.21 39.14 39.49 679,156 -1.44(-3.52%)
Dec 02, 2015 40.58 41.70 40.55 40.93 877,269 +0.00(+0.00%)
Dec 01, 2015 40.73 41.26 40.32 40.93 661,541 +0.17(+0.42%)
Nov 30, 2015 40.89 40.89 39.50 40.76 747,915 +1.00(+2.52%)
Nov 27, 2015 39.44 40.31 39.00 39.76 225,137 +0.19(+0.48%)
Nov 25, 2015 38.61 39.57 39.57 39.57 230,900 +1.13(+2.94%)
Nov 24, 2015 37.83 38.44 37.00 38.44 738,453 +0.60(+1.59%)
Nov 23, 2015 38.56 38.75 37.43 37.84 554,590 -1.06(-2.72%)
Nov 20, 2015 35.50 39.22 35.25 38.90 764,253 +1.28(+3.40%)
Nov 19, 2015 37.38 38.46 37.38 37.62 241,109 -0.89(-2.31%)
Nov 18, 2015 38.58 39.27 37.50 38.51 619,271 -0.32(-0.82%)
Nov 17, 2015 38.80 39.50 37.41 38.83 513,282 +0.24(+0.62%)
Nov 16, 2015 39.11 39.31 38.10 38.59 793,608 -0.40(-1.03%)
Nov 13, 2015 38.71 39.28 38.03 38.99 644,791 +0.40(+1.04%)
Nov 12, 2015 38.50 39.27 37.01 38.59 573,250 +1.10(+2.93%)
Nov 11, 2015 37.04 38.00 36.19 37.49 227,580 +0.08(+0.21%)
Nov 10, 2015 37.21 37.99 37.03 37.41 849,494 -0.12(-0.32%)
Nov 09, 2015 36.93 37.66 36.10 37.53 521,608 +0.73(+1.98%)
Nov 06, 2015 34.60 36.96 33.75 36.80 1,429,928 +2.86(+8.43%)
Nov 05, 2015 35.51 40.23 33.71 33.94 1,702,917 -1.11(-3.17%)
Nov 04, 2015 37.86 38.27 35.00 35.05 4,609,221 -6.81(-16.27%)
Nov 03, 2015 39.87 41.99 38.74 41.86 797,104 +1.72(+4.29%)
Nov 02, 2015 38.65 41.06 37.61 40.14 711,104 +2.08(+5.47%)
Oct 30, 2015 38.56 38.84 37.69 38.06 355,848 -0.50(-1.30%)
Oct 29, 2015 38.97 39.73 38.35 38.56 263,604 -0.44(-1.13%)
Oct 28, 2015 40.39 41.88 38.12 39.00 726,209 -1.06(-2.65%)
Oct 27, 2015 40.85 40.98 38.51 40.06 523,381 -0.81(-1.98%)
Oct 26, 2015 42.80 43.11 40.15 40.87 762,284 -2.21(-5.13%)
Oct 23, 2015 43.38 44.43 42.64 43.08 554,763 +0.38(+0.89%)
Oct 22, 2015 42.82 43.41 42.42 42.70 262,103 -0.03(-0.07%)
Oct 21, 2015 43.07 43.49 42.24 42.73 264,071 +0.01(+0.02%)
Oct 20, 2015 41.96 43.27 41.86 42.72 264,308 +0.56(+1.33%)
Oct 19, 2015 42.34 42.50 41.23 42.16 233,646 -0.33(-0.78%)
Oct 16, 2015 42.43 42.50 41.50 42.49 427,572 +0.27(+0.64%)
Oct 15, 2015 40.28 42.34 40.15 42.22 441,891 +2.20(+5.50%)
Oct 14, 2015 39.59 40.19 38.84 40.02 382,939 +0.24(+0.60%)
Oct 13, 2015 40.32 40.92 39.51 39.78 199,706 -0.64(-1.58%)
Oct 12, 2015 40.95 41.33 40.38 40.42 256,112 -0.45(-1.10%)
Oct 09, 2015 42.62 42.97 40.20 40.87 497,626 -1.60(-3.77%)
Oct 08, 2015 41.71 43.00 41.05 42.47 426,625 +0.52(+1.24%)
Oct 07, 2015 40.67 42.18 40.52 41.95 559,683 +1.33(+3.27%)
Oct 06, 2015 39.43 40.73 39.15 40.62 410,299 +1.56(+3.99%)
Oct 05, 2015 39.23 40.37 38.20 39.06 535,151 +0.56(+1.45%)
Oct 02, 2015 36.39 38.50 36.00 38.50 439,645 +1.94(+5.31%)
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.