Criteo ADR Representing Ord Shs (NQ: CRTO )

26.28 +0.79 (+3.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 26.03 26.03 26.03 0 -0.02(-0.08%)
Dec 28, 2017 25.70 26.06 25.38 26.05 619,113 +0.45(+1.76%)
Dec 27, 2017 25.14 25.69 24.80 25.60 794,772 +0.61(+2.44%)
Dec 26, 2017 25.38 25.43 24.78 24.99 674,943 -0.37(-1.46%)
Dec 22, 2017 24.85 26.00 24.65 25.36 893,759 +0.19(+0.75%)
Dec 21, 2017 24.25 26.10 24.10 25.17 1,796,169 +0.92(+3.79%)
Dec 20, 2017 23.41 24.32 22.92 24.25 2,838,127 +1.19(+5.16%)
Dec 19, 2017 22.60 23.28 22.04 23.06 1,773,554 +0.57(+2.53%)
Dec 18, 2017 22.82 23.16 22.05 22.49 2,548,190 -0.19(-0.84%)
Dec 15, 2017 24.00 24.40 22.59 22.68 3,246,802 -1.74(-7.13%)
Dec 14, 2017 26.49 26.51 22.00 24.42 16,662,536 -7.19(-22.75%)
Dec 13, 2017 31.91 31.94 31.51 31.61 504,618 -0.20(-0.63%)
Dec 12, 2017 31.58 32.24 31.58 31.81 964,934 +0.11(+0.35%)
Dec 11, 2017 31.25 32.10 31.08 31.70 1,089,678 +0.30(+0.96%)
Dec 08, 2017 31.27 31.45 30.61 31.40 755,677 +0.60(+1.95%)
Dec 07, 2017 30.50 31.03 30.41 30.80 1,348,687 +0.34(+1.12%)
Dec 06, 2017 30.80 31.34 30.24 30.46 1,051,770 -0.73(-2.34%)
Dec 05, 2017 31.94 31.94 30.50 31.19 1,149,605 -0.74(-2.32%)
Dec 04, 2017 32.17 32.60 31.90 31.93 864,739 -0.53(-1.63%)
Dec 01, 2017 33.09 33.33 31.84 32.46 991,576 -0.89(-2.67%)
Nov 30, 2017 31.70 33.66 31.70 33.35 948,707 +1.51(+4.74%)
Nov 29, 2017 32.45 32.85 31.65 31.84 613,809 -0.58(-1.79%)
Nov 28, 2017 33.00 33.19 31.94 32.42 847,347 -0.53(-1.61%)
Nov 27, 2017 32.30 34.40 32.22 32.95 1,698,204 +0.65(+2.01%)
Nov 24, 2017 32.04 32.69 31.58 32.30 910,614 +0.23(+0.72%)
Nov 22, 2017 33.25 33.27 31.82 32.07 1,883,004 -1.14(-3.43%)
Nov 21, 2017 34.11 34.32 33.16 33.21 1,098,050 -0.77(-2.27%)
Nov 20, 2017 34.99 35.24 33.85 33.98 1,094,966 -1.13(-3.22%)
Nov 17, 2017 34.51 35.14 34.31 35.11 630,302 +0.79(+2.30%)
Nov 16, 2017 34.39 34.87 34.05 34.32 516,687 +0.09(+0.26%)
Nov 15, 2017 34.26 34.93 34.13 34.23 502,991 -0.61(-1.75%)
Nov 14, 2017 35.18 35.49 34.60 34.84 577,249 -0.61(-1.72%)
Nov 13, 2017 35.22 36.19 34.76 35.45 514,847 +0.23(+0.65%)
Nov 10, 2017 35.05 36.35 35.00 35.22 1,042,525 -0.26(-0.73%)
Nov 09, 2017 36.18 36.58 35.45 35.48 1,074,154 -1.13(-3.09%)
Nov 08, 2017 35.41 36.86 35.38 36.61 1,173,855 +0.38(+1.05%)
Nov 07, 2017 38.24 38.24 36.02 36.23 1,098,178 -1.73(-4.56%)
Nov 06, 2017 37.54 38.50 37.37 37.96 856,691 +0.29(+0.77%)
Nov 03, 2017 36.93 38.04 36.69 37.67 1,250,639 +0.78(+2.11%)
Nov 02, 2017 36.64 38.56 36.63 36.89 1,275,933 -0.85(-2.25%)
Nov 01, 2017 38.14 40.00 37.50 37.74 2,947,311 -4.03(-9.65%)
Oct 31, 2017 41.72 42.50 41.50 41.77 1,287,727 -0.05(-0.12%)
Oct 30, 2017 41.39 42.13 41.00 41.82 943,788 +0.39(+0.94%)
Oct 27, 2017 43.20 43.48 40.91 41.43 1,017,819 -0.90(-2.13%)
Oct 26, 2017 41.90 43.17 41.61 42.33 640,843 +0.45(+1.07%)
Oct 25, 2017 42.06 42.91 40.94 41.88 1,042,973 -0.69(-1.62%)
Oct 24, 2017 43.47 44.25 41.72 42.57 1,287,072 -3.57(-7.74%)
Oct 23, 2017 45.77 46.43 45.28 46.14 829,602 +0.13(+0.28%)
Oct 20, 2017 47.08 47.29 45.86 46.01 507,268 -0.57(-1.22%)
Oct 19, 2017 47.11 47.12 45.46 46.58 910,215 -0.62(-1.31%)
Oct 18, 2017 45.97 47.57 45.94 47.20 806,948 +1.11(+2.41%)
Oct 17, 2017 45.97 46.21 45.53 46.09 942,964 +0.12(+0.26%)
Oct 16, 2017 45.30 46.12 45.13 45.97 861,070 +1.01(+2.25%)
Oct 13, 2017 44.69 45.04 43.88 44.96 669,080 +0.31(+0.69%)
Oct 12, 2017 45.61 45.61 44.00 44.65 1,034,778 -0.95(-2.08%)
Oct 11, 2017 44.47 45.97 44.47 45.60 609,715 +1.15(+2.59%)
Oct 10, 2017 44.18 44.79 43.93 44.45 269,602 +0.58(+1.32%)
Oct 09, 2017 45.20 45.96 43.81 43.87 539,656 -1.33(-2.94%)
Oct 06, 2017 43.86 45.89 43.86 45.20 1,261,912 +0.89(+2.01%)
Oct 05, 2017 43.50 44.48 43.22 44.31 693,132 +0.80(+1.84%)
Oct 04, 2017 43.48 43.86 43.03 43.51 768,180 +0.44(+1.02%)
Oct 03, 2017 43.32 43.50 42.18 43.07 787,877 +0.00(+0.00%)
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.