Criteo ADR Representing Ord Shs (NQ: CRTO )

24.83 +0.39 (+1.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 39.88 40.42 40.42 40.42 238,500 +0.64(+1.61%)
Dec 30, 2014 39.65 39.78 38.74 39.78 224,309 -0.11(-0.28%)
Dec 29, 2014 40.53 40.75 39.10 39.89 259,214 -0.82(-2.01%)
Dec 26, 2014 40.74 41.09 40.28 40.71 191,020 -0.11(-0.27%)
Dec 24, 2014 40.00 40.82 40.82 40.82 94,700 +0.00(+0.00%)
Dec 23, 2014 40.00 40.82 39.71 40.82 327,573 +0.71(+1.77%)
Dec 22, 2014 40.50 40.54 39.58 40.11 335,510 +0.24(+0.60%)
Dec 19, 2014 39.56 40.44 39.03 39.87 311,783 +0.33(+0.83%)
Dec 18, 2014 38.72 39.77 38.32 39.54 479,258 +1.36(+3.56%)
Dec 17, 2014 37.74 38.31 37.26 38.18 335,017 +0.34(+0.90%)
Dec 16, 2014 37.11 38.06 37.05 37.84 557,930 +0.53(+1.42%)
Dec 15, 2014 38.44 39.00 37.00 37.31 318,246 -0.69(-1.82%)
Dec 12, 2014 37.89 38.74 37.50 38.00 208,606 -0.08(-0.21%)
Dec 11, 2014 38.29 38.48 37.30 38.08 344,929 -0.28(-0.73%)
Dec 10, 2014 38.90 39.40 38.10 38.36 515,734 -0.57(-1.46%)
Dec 09, 2014 37.00 39.10 37.00 38.93 842,617 +1.34(+3.56%)
Dec 08, 2014 38.99 39.50 37.56 37.59 464,074 -0.70(-1.83%)
Dec 05, 2014 37.81 38.57 37.75 38.29 334,742 +0.33(+0.87%)
Dec 04, 2014 38.76 38.81 37.79 37.96 226,435 -0.86(-2.22%)
Dec 03, 2014 38.56 38.90 38.05 38.82 392,814 +0.52(+1.36%)
Dec 02, 2014 38.42 39.06 37.41 38.30 1,113,686 -0.76(-1.95%)
Dec 01, 2014 40.66 40.90 37.50 39.06 809,574 -1.32(-3.27%)
Nov 28, 2014 40.62 40.62 39.60 40.38 128,265 +0.03(+0.07%)
Nov 26, 2014 39.31 40.35 40.35 40.35 369,000 -0.10(-0.25%)
Nov 25, 2014 41.00 41.00 39.68 40.45 361,103 +0.13(+0.32%)
Nov 24, 2014 39.76 40.76 39.27 40.32 491,861 +0.82(+2.08%)
Nov 21, 2014 39.44 39.95 39.10 39.50 419,871 +0.63(+1.62%)
Nov 20, 2014 38.22 40.50 38.21 38.87 782,244 +0.62(+1.62%)
Nov 19, 2014 37.44 38.39 36.65 38.25 349,833 +0.72(+1.92%)
Nov 18, 2014 38.00 38.79 36.92 37.53 404,637 -0.48(-1.26%)
Nov 17, 2014 39.00 39.50 37.76 38.01 520,020 -0.99(-2.54%)
Nov 14, 2014 37.96 39.04 37.70 39.00 789,506 +0.80(+2.09%)
Nov 13, 2014 37.51 38.32 36.93 38.20 654,426 +0.92(+2.47%)
Nov 12, 2014 36.54 37.97 36.45 37.28 401,058 +0.28(+0.76%)
Nov 11, 2014 36.50 37.20 36.40 37.00 447,732 +0.55(+1.51%)
Nov 10, 2014 36.00 36.50 35.31 36.45 601,319 +0.26(+0.72%)
Nov 07, 2014 34.79 36.22 34.64 36.19 550,911 +0.86(+2.43%)
Nov 06, 2014 35.99 36.15 33.78 35.33 819,086 -0.66(-1.83%)
Nov 05, 2014 34.75 36.28 33.50 35.99 3,387,041 +6.44(+21.79%)
Nov 04, 2014 29.92 30.05 29.11 29.55 1,188,134 -0.32(-1.07%)
Nov 03, 2014 30.50 31.28 29.02 29.87 587,199 -0.82(-2.67%)
Oct 31, 2014 31.33 32.00 30.45 30.69 480,882 -0.27(-0.87%)
Oct 30, 2014 31.55 32.02 30.70 30.96 453,046 -0.90(-2.82%)
Oct 29, 2014 31.00 32.07 30.89 31.86 402,252 +0.91(+2.94%)
Oct 28, 2014 29.85 31.11 29.70 30.95 294,915 +1.36(+4.60%)
Oct 27, 2014 30.06 30.11 28.96 29.59 237,839 -0.52(-1.73%)
Oct 24, 2014 30.80 31.42 29.17 30.11 187,502 -0.85(-2.75%)
Oct 23, 2014 29.63 31.10 29.55 30.96 373,794 +1.73(+5.92%)
Oct 22, 2014 30.16 30.94 29.12 29.23 250,734 -0.98(-3.24%)
Oct 21, 2014 29.81 31.16 29.52 30.21 237,322 +0.42(+1.41%)
Oct 20, 2014 30.52 30.52 28.43 29.79 558,204 -0.95(-3.09%)
Oct 17, 2014 30.15 31.48 30.15 30.74 206,709 +1.13(+3.82%)
Oct 16, 2014 28.89 30.41 28.89 29.61 272,970 +0.09(+0.30%)
Oct 15, 2014 29.02 30.54 28.34 29.52 694,992 +0.02(+0.07%)
Oct 14, 2014 29.74 30.02 28.94 29.50 488,404 +0.21(+0.72%)
Oct 13, 2014 31.53 31.93 28.51 29.29 717,430 -2.20(-6.99%)
Oct 10, 2014 32.40 32.83 31.43 31.49 271,886 -1.23(-3.76%)
Oct 09, 2014 34.11 34.27 32.56 32.72 237,962 -1.09(-3.22%)
Oct 08, 2014 33.81 34.33 32.23 33.81 474,639 -0.31(-0.91%)
Oct 07, 2014 34.28 34.42 33.70 34.12 318,404 +0.20(+0.59%)
Oct 06, 2014 33.80 34.31 33.50 33.92 282,666 +0.12(+0.36%)
Oct 03, 2014 33.79 34.46 33.24 33.80 329,353 +0.90(+2.74%)
Oct 02, 2014 32.91 33.27 31.21 32.90 302,916 -0.21(-0.63%)
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.