Criteo ADR Representing Ord Shs (NQ: CRTO )

24.04 -1.66 (-6.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 22.67 23.13 22.35 22.72 564,300 +0.06(+0.26%)
Dec 28, 2018 22.93 23.30 22.20 22.66 457,900 -0.41(-1.78%)
Dec 27, 2018 23.06 23.45 22.44 23.07 649,934 -0.27(-1.16%)
Dec 26, 2018 23.20 23.45 22.91 23.34 376,929 +0.24(+1.04%)
Dec 24, 2018 22.76 23.46 22.76 23.10 263,200 +0.25(+1.09%)
Dec 21, 2018 23.05 23.50 22.65 22.85 401,100 -0.11(-0.48%)
Dec 20, 2018 22.87 23.53 22.33 22.96 731,491 -0.18(-0.78%)
Dec 19, 2018 23.78 24.01 22.76 23.14 374,468 -0.64(-2.69%)
Dec 18, 2018 23.69 24.27 23.16 23.78 1,088,350 +0.08(+0.34%)
Dec 17, 2018 23.56 24.62 23.53 23.70 1,250,445 +0.12(+0.51%)
Dec 14, 2018 24.20 24.44 23.42 23.58 510,400 -1.04(-4.22%)
Dec 13, 2018 24.27 24.87 24.27 24.62 701,302 +0.20(+0.82%)
Dec 12, 2018 23.57 24.72 23.25 24.42 561,662 +1.06(+4.54%)
Dec 11, 2018 23.10 24.00 22.81 23.36 577,541 +0.52(+2.28%)
Dec 10, 2018 22.90 23.42 22.63 22.84 719,628 -0.19(-0.83%)
Dec 07, 2018 23.11 23.95 22.91 23.03 527,800 -0.18(-0.78%)
Dec 06, 2018 23.09 23.81 22.73 23.21 783,266 +0.12(+0.52%)
Dec 04, 2018 24.12 24.30 23.03 23.09 681,600 -1.03(-4.27%)
Dec 03, 2018 23.41 24.34 23.41 24.12 800,589 +0.82(+3.52%)
Nov 30, 2018 23.67 24.38 23.27 23.30 647,700 -0.41(-1.73%)
Nov 29, 2018 23.42 24.40 23.18 23.71 787,423 +0.81(+3.54%)
Nov 28, 2018 22.30 23.25 22.25 22.90 933,195 +0.78(+3.53%)
Nov 27, 2018 22.38 23.45 21.89 22.12 1,604,152 -0.32(-1.43%)
Nov 26, 2018 22.65 23.00 22.39 22.44 738,086 +0.00(+0.00%)
Nov 23, 2018 22.30 23.08 22.30 22.44 486,000 -0.07(-0.31%)
Nov 21, 2018 22.51 22.51 22.51 0 +0.59(+2.69%)
Nov 20, 2018 21.09 22.25 21.06 21.92 683,500 +0.26(+1.20%)
Nov 19, 2018 22.02 22.84 21.50 21.66 709,391 -0.35(-1.59%)
Nov 16, 2018 21.82 22.38 21.82 22.01 1,154,300 +0.08(+0.36%)
Nov 15, 2018 21.50 22.26 20.70 21.93 793,484 +0.19(+0.87%)
Nov 14, 2018 21.81 22.11 21.33 21.74 792,677 +0.08(+0.37%)
Nov 13, 2018 20.41 21.90 20.41 21.66 610,872 +1.26(+6.18%)
Nov 12, 2018 20.09 20.75 19.13 20.40 989,810 +0.20(+0.99%)
Nov 09, 2018 20.62 20.91 20.02 20.20 960,100 -0.68(-3.26%)
Nov 08, 2018 21.17 21.41 20.50 20.88 499,285 -0.53(-2.48%)
Nov 07, 2018 21.68 21.82 21.25 21.41 334,691 -0.21(-0.97%)
Nov 06, 2018 22.17 22.24 21.48 21.62 491,764 -0.46(-2.08%)
Nov 05, 2018 21.97 22.23 21.67 22.08 416,688 +0.01(+0.05%)
Nov 02, 2018 22.35 22.78 21.79 22.07 667,200 -0.13(-0.59%)
Nov 01, 2018 22.40 22.85 21.62 22.20 1,025,819 -0.32(-1.42%)
Oct 31, 2018 21.34 22.78 19.87 22.52 1,344,222 +1.89(+9.16%)
Oct 30, 2018 20.06 20.95 19.86 20.63 578,966 +0.64(+3.20%)
Oct 29, 2018 20.66 21.45 19.85 19.99 357,826 -0.52(-2.54%)
Oct 26, 2018 20.93 21.00 20.05 20.51 462,400 -0.75(-3.53%)
Oct 25, 2018 20.56 21.31 20.34 21.26 269,614 +0.78(+3.81%)
Oct 24, 2018 21.86 22.00 20.47 20.48 480,770 -1.38(-6.31%)
Oct 23, 2018 21.31 22.16 20.80 21.86 500,004 +0.28(+1.30%)
Oct 22, 2018 21.90 22.00 21.32 21.58 380,447 -0.16(-0.74%)
Oct 19, 2018 22.52 22.94 21.52 21.74 522,500 -0.83(-3.68%)
Oct 18, 2018 23.03 23.03 22.42 22.57 282,178 -0.44(-1.91%)
Oct 17, 2018 23.05 23.22 22.83 23.01 205,626 -0.27(-1.16%)
Oct 16, 2018 22.52 23.41 22.43 23.28 291,135 +0.70(+3.10%)
Oct 15, 2018 22.34 23.07 22.21 22.58 533,106 +0.25(+1.12%)
Oct 12, 2018 21.92 22.45 21.74 22.33 359,100 +0.70(+3.24%)
Oct 11, 2018 22.18 22.18 20.93 21.63 637,482 -0.84(-3.74%)
Oct 10, 2018 23.08 23.14 22.26 22.47 541,123 -0.31(-1.36%)
Oct 09, 2018 22.72 23.17 22.42 22.78 454,906 -0.20(-0.87%)
Oct 08, 2018 22.94 23.05 22.11 22.98 477,140 -0.12(-0.52%)
Oct 05, 2018 22.42 23.22 22.18 23.10 894,200 +0.69(+3.08%)
Oct 04, 2018 22.60 22.60 22.03 22.41 596,684 -0.20(-0.88%)
Oct 03, 2018 22.56 23.20 22.56 22.61 587,015 +0.33(+1.48%)
Oct 02, 2018 22.33 22.63 21.93 22.28 592,361 -0.04(-0.18%)
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.