Criteo ADR Representing Ord Shs (NQ: CRTO )

24.53 -1.17 (-4.55%)
Streaming Delayed Price Updated: 2:18 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 39.35 39.77 38.12 38.79 332,891 -0.74(-1.87%)
Jul 29, 2021 40.25 40.87 39.51 39.53 279,067 -0.77(-1.91%)
Jul 28, 2021 40.95 40.95 39.49 40.30 244,759 -0.33(-0.81%)
Jul 27, 2021 39.68 40.71 39.32 40.63 343,937 +0.73(+1.83%)
Jul 26, 2021 42.55 43.29 39.10 39.90 863,825 -2.49(-5.87%)
Jul 23, 2021 41.63 43.68 40.80 42.39 483,475 +1.67(+4.10%)
Jul 22, 2021 41.40 41.77 40.66 40.72 252,182 -0.68(-1.64%)
Jul 21, 2021 40.45 41.78 40.21 41.40 280,442 +1.23(+3.06%)
Jul 20, 2021 39.77 40.73 39.53 40.17 397,469 +0.37(+0.93%)
Jul 19, 2021 39.51 40.30 39.00 39.80 326,417 -0.51(-1.27%)
Jul 16, 2021 42.10 42.14 39.34 40.31 881,979 -1.11(-2.68%)
Jul 15, 2021 41.46 42.03 40.21 41.42 454,224 -0.32(-0.77%)
Jul 14, 2021 44.48 44.73 40.75 41.74 458,960 -2.30(-5.22%)
Jul 13, 2021 43.47 44.70 43.05 44.04 528,484 +0.54(+1.24%)
Jul 12, 2021 44.81 45.00 42.89 43.50 350,879 -1.13(-2.53%)
Jul 09, 2021 44.94 45.35 44.51 44.63 292,107 +0.17(+0.38%)
Jul 08, 2021 43.82 44.60 41.52 44.46 529,215 -0.22(-0.49%)
Jul 07, 2021 46.32 46.65 43.94 44.68 432,404 -0.73(-1.61%)
Jul 06, 2021 44.42 45.95 43.04 45.41 1,027,570 +0.83(+1.86%)
Jul 02, 2021 44.90 45.39 44.20 44.58 293,059 -0.27(-0.60%)
Jul 01, 2021 45.28 45.48 44.12 44.85 346,430 -0.38(-0.84%)
Jun 30, 2021 45.36 45.88 44.99 45.23 335,073 -0.22(-0.48%)
Jun 29, 2021 44.47 46.50 44.41 45.45 1,081,673 +1.09(+2.46%)
Jun 28, 2021 43.79 44.43 43.20 44.36 515,913 +0.80(+1.84%)
Jun 25, 2021 43.86 44.63 43.13 43.56 465,834 +0.05(+0.11%)
Jun 24, 2021 39.05 44.28 39.05 43.51 1,273,840 +4.75(+12.25%)
Jun 23, 2021 38.79 39.79 38.72 38.76 146,579 -0.37(-0.95%)
Jun 22, 2021 38.05 39.70 37.83 39.13 181,629 +0.81(+2.11%)
Jun 21, 2021 38.78 39.27 38.04 38.32 263,672 -0.24(-0.62%)
Jun 18, 2021 38.51 39.36 38.16 38.56 232,400 -0.69(-1.76%)
Jun 17, 2021 40.02 41.00 38.61 39.25 264,474 -0.36(-0.91%)
Jun 16, 2021 39.75 40.47 39.07 39.61 320,236 +0.22(+0.56%)
Jun 15, 2021 39.45 39.47 38.41 39.39 226,794 -0.25(-0.63%)
Jun 14, 2021 40.77 41.00 39.60 39.64 179,630 -0.81(-2.00%)
Jun 11, 2021 39.84 40.75 39.44 40.45 155,315 +0.53(+1.33%)
Jun 10, 2021 41.39 41.98 39.80 39.92 350,372 -1.28(-3.11%)
Jun 09, 2021 43.81 43.81 40.81 41.20 769,914 -2.76(-6.28%)
Jun 08, 2021 44.03 44.10 42.50 43.96 480,057 -0.17(-0.39%)
Jun 07, 2021 41.83 44.28 41.27 44.13 749,120 +2.55(+6.13%)
Jun 04, 2021 39.32 41.65 39.26 41.58 822,039 +2.35(+5.99%)
Jun 03, 2021 37.98 39.60 36.90 39.23 1,051,433 +1.86(+4.98%)
Jun 02, 2021 37.37 37.37 36.22 37.37 419,611 +0.22(+0.59%)
Jun 01, 2021 37.73 38.00 35.65 37.15 742,210 -0.09(-0.24%)
May 28, 2021 38.09 38.09 36.35 37.24 637,500 -0.42(-1.12%)
May 27, 2021 38.05 38.15 37.39 37.66 858,733 -0.09(-0.24%)
May 26, 2021 38.00 38.39 37.00 37.75 469,657 -0.25(-0.66%)
May 25, 2021 37.28 38.00 36.87 38.00 665,835 +0.57(+1.52%)
May 24, 2021 37.80 38.15 37.05 37.43 444,117 +0.18(+0.48%)
May 21, 2021 37.04 37.58 36.31 37.25 436,567 +0.24(+0.65%)
May 20, 2021 36.08 37.38 35.51 37.01 415,338 +1.12(+3.12%)
May 19, 2021 35.10 35.94 33.88 35.89 603,754 +0.00(+0.00%)
May 18, 2021 36.05 36.80 35.54 35.89 509,628 -0.61(-1.67%)
May 17, 2021 35.48 36.71 34.89 36.50 500,805 +0.31(+0.86%)
May 14, 2021 36.24 37.13 35.76 36.19 638,727 +0.10(+0.28%)
May 13, 2021 35.66 36.41 35.11 36.09 604,316 +0.90(+2.56%)
May 12, 2021 35.86 36.48 35.06 35.19 450,772 -1.35(-3.69%)
May 11, 2021 34.45 36.91 33.50 36.54 949,054 -0.48(-1.30%)
May 10, 2021 38.47 38.47 36.52 37.02 773,352 -2.30(-5.85%)
May 07, 2021 37.70 40.09 37.69 39.32 705,947 +1.63(+4.32%)
May 06, 2021 38.22 38.65 35.91 37.69 1,045,258 -1.98(-4.99%)
May 05, 2021 38.30 42.50 38.30 39.67 1,725,164 +1.34(+3.50%)
May 04, 2021 40.55 40.55 38.01 38.33 1,112,193 -2.33(-5.73%)
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.