Criteo ADR Representing Ord Shs (NQ: CRTO )

32.19 USD +0.39 (+1.23%)
Streaming Delayed Price Updated: 3:17 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 33.75 35.70 33.51 34.73 649,981 +0.96(+2.84%)
Mar 30, 2021 32.34 33.98 31.85 33.77 770,026 +1.43(+4.42%)
Mar 29, 2021 32.46 32.90 30.83 32.34 1,316,269 -0.40(-1.22%)
Mar 26, 2021 33.83 33.84 31.37 32.74 2,740,200 +0.24(+0.74%)
Mar 25, 2021 31.13 32.78 30.84 32.50 509,327 +0.83(+2.62%)
Mar 24, 2021 32.66 33.62 31.56 31.67 981,667 -0.70(-2.16%)
Mar 23, 2021 33.43 34.26 32.11 32.37 560,139 -1.62(-4.77%)
Mar 22, 2021 32.76 34.75 32.15 33.99 846,694 +1.15(+3.50%)
Mar 19, 2021 31.85 33.15 31.47 32.84 620,100 +1.15(+3.63%)
Mar 18, 2021 31.40 32.75 30.58 31.69 650,083 -0.42(-1.31%)
Mar 17, 2021 33.45 33.45 31.61 32.11 652,976 -1.34(-4.01%)
Mar 16, 2021 32.65 34.19 32.35 33.45 808,530 +0.48(+1.46%)
Mar 15, 2021 33.00 33.48 31.81 32.97 736,575 +0.07(+0.21%)
Mar 12, 2021 33.67 33.91 32.50 32.90 530,000 -1.22(-3.58%)
Mar 11, 2021 33.86 35.03 33.51 34.12 741,983 +0.77(+2.31%)
Mar 10, 2021 33.82 34.32 32.86 33.35 650,907 -0.20(-0.60%)
Mar 09, 2021 32.35 33.85 32.20 33.55 1,010,980 +1.62(+5.07%)
Mar 08, 2021 31.97 33.51 31.88 31.93 811,786 +0.32(+1.01%)
Mar 05, 2021 31.50 31.87 29.30 31.61 1,380,300 -0.26(-0.82%)
Mar 04, 2021 33.50 33.85 30.60 31.87 2,113,686 -2.04(-6.02%)
Mar 03, 2021 34.30 34.67 32.85 33.91 1,366,891 -0.55(-1.60%)
Mar 02, 2021 35.09 35.61 33.51 34.46 1,030,891 -0.41(-1.18%)
Mar 01, 2021 35.71 35.97 33.31 34.87 1,348,227 +0.48(+1.40%)
Feb 26, 2021 35.04 36.25 34.00 34.39 1,156,800 -1.07(-3.02%)
Feb 25, 2021 34.80 37.18 33.19 35.46 2,055,247 +1.26(+3.68%)
Feb 24, 2021 34.10 34.79 33.29 34.20 898,775 +0.43(+1.27%)
Feb 23, 2021 32.70 34.33 30.88 33.77 1,345,389 +0.46(+1.38%)
Feb 22, 2021 32.80 34.66 32.14 33.31 1,747,018 +0.84(+2.59%)
Feb 19, 2021 32.40 33.36 32.00 32.47 1,888,100 +0.53(+1.66%)
Feb 18, 2021 30.99 31.95 29.40 31.94 892,067 +0.65(+2.08%)
Feb 17, 2021 30.69 32.10 29.74 31.29 906,635 +0.51(+1.66%)
Feb 16, 2021 30.50 31.50 29.83 30.78 1,153,071 -0.33(-1.06%)
Feb 12, 2021 30.88 32.68 30.41 31.11 761,600 -0.09(-0.29%)
Feb 11, 2021 32.81 33.22 30.10 31.20 1,816,845 +2.27(+7.85%)
Feb 10, 2021 27.43 35.01 26.77 28.93 5,420,760 +4.35(+17.70%)
Feb 09, 2021 25.10 25.30 24.06 24.58 1,961,179 -0.24(-0.97%)
Feb 08, 2021 25.94 25.94 24.38 24.82 1,448,491 -0.15(-0.60%)
Feb 05, 2021 24.02 25.25 23.81 24.97 1,444,600 +0.78(+3.22%)
Feb 04, 2021 22.00 24.50 22.00 24.19 1,489,544 +2.17(+9.85%)
Feb 03, 2021 20.81 23.17 20.50 22.02 1,438,967 +1.22(+5.87%)
Feb 02, 2021 19.85 21.26 19.83 20.80 762,018 +0.97(+4.89%)
Feb 01, 2021 18.62 20.09 18.62 19.83 509,346 +1.23(+6.61%)
Jan 29, 2021 18.58 19.39 18.52 18.60 488,800 -0.25(-1.33%)
Jan 28, 2021 18.26 18.97 18.23 18.85 322,596 +0.80(+4.43%)
Jan 27, 2021 18.66 19.08 17.64 18.05 602,197 -1.07(-5.60%)
Jan 26, 2021 18.87 19.36 18.71 19.12 301,054 +0.19(+1.00%)
Jan 25, 2021 19.00 19.24 18.41 18.93 256,694 +0.03(+0.16%)
Jan 22, 2021 18.58 19.11 18.31 18.90 533,500 +0.02(+0.11%)
Jan 21, 2021 20.19 20.30 18.32 18.88 588,884 -0.86(-4.36%)
Jan 20, 2021 19.43 19.86 18.69 19.74 369,855 +0.40(+2.07%)
Jan 19, 2021 19.47 19.80 19.06 19.34 416,860 -0.15(-0.77%)
Jan 15, 2021 19.28 19.66 18.61 19.49 368,900 +0.13(+0.67%)
Jan 14, 2021 19.23 19.64 19.23 19.36 294,333 +0.17(+0.89%)
Jan 13, 2021 19.59 19.88 19.10 19.19 212,702 -0.37(-1.89%)
Jan 12, 2021 19.49 19.90 19.20 19.56 303,430 +0.34(+1.77%)
Jan 11, 2021 19.08 19.69 18.91 19.22 243,846 -0.20(-1.03%)
Jan 08, 2021 20.38 20.38 19.19 19.42 235,400 -0.54(-2.71%)
Jan 07, 2021 19.30 20.13 19.07 19.96 392,149 +0.50(+2.57%)
Jan 06, 2021 19.16 19.50 18.36 19.46 542,056 +0.11(+0.57%)
Jan 05, 2021 20.24 20.40 19.10 19.35 432,107 -0.87(-4.30%)
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.