Skip to main content

Criteo ADR Representing Ord Shs (NQ: CRTO )

35.07 +0.01 (+0.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 32.27 33.42 31.41 33.26 599,170 +0.98(+3.04%)
Feb 25, 2022 32.48 33.39 32.16 32.28 249,963 -0.21(-0.65%)
Feb 24, 2022 30.41 32.50 29.98 32.49 264,611 +0.98(+3.11%)
Feb 23, 2022 32.00 32.55 30.71 31.51 544,760 -0.14(-0.44%)
Feb 22, 2022 30.42 32.14 30.42 31.65 470,447 +0.59(+1.90%)
Feb 18, 2022 31.06 0 -0.08(-0.26%)
Feb 17, 2022 30.90 31.68 30.67 31.14 389,243 +0.30(+0.97%)
Feb 16, 2022 30.00 31.84 29.70 30.84 649,206 -0.56(-1.78%)
Feb 15, 2022 31.42 31.93 31.06 31.40 258,765 +0.07(+0.22%)
Feb 14, 2022 30.96 31.70 30.75 31.33 464,037 +0.17(+0.55%)
Feb 11, 2022 32.68 32.69 31.00 31.16 402,392 -1.17(-3.62%)
Feb 10, 2022 33.41 34.85 32.00 32.33 955,245 -2.02(-5.88%)
Feb 09, 2022 35.51 36.00 33.73 34.35 1,083,102 -2.43(-6.61%)
Feb 08, 2022 35.15 36.93 35.00 36.78 434,871 +1.24(+3.49%)
Feb 07, 2022 36.20 36.78 35.36 35.54 230,139 -0.26(-0.73%)
Feb 04, 2022 34.31 36.04 33.97 35.80 361,040 +1.83(+5.39%)
Feb 03, 2022 32.71 33.97 497,960 -1.87(-5.22%)
Feb 02, 2022 36.61 36.94 35.56 35.84 421,790 +0.05(+0.14%)
Feb 01, 2022 34.50 35.88 33.84 35.79 519,605 +1.99(+5.89%)
Jan 31, 2022 32.64 33.80 317,101 +1.19(+3.65%)
Jan 28, 2022 32.25 33.14 31.50 32.61 212,854 +0.81(+2.55%)
Jan 27, 2022 32.12 32.62 31.51 31.80 375,694 -0.62(-1.91%)
Jan 26, 2022 33.59 35.79 32.16 32.42 275,190 -0.53(-1.61%)
Jan 25, 2022 33.36 33.98 32.41 32.95 276,225 -0.77(-2.28%)
Jan 24, 2022 33.50 34.01 31.90 33.72 469,508 -0.63(-1.83%)
Jan 21, 2022 34.50 35.39 33.84 34.35 311,645 -0.30(-0.87%)
Jan 20, 2022 35.45 36.32 34.61 34.65 282,965 +0.09(+0.26%)
Jan 19, 2022 34.33 35.56 34.32 34.56 284,448 +0.26(+0.76%)
Jan 18, 2022 35.01 35.61 34.11 34.30 441,921 -1.48(-4.14%)
Jan 14, 2022 35.78 0 -0.60(-1.65%)
Jan 13, 2022 36.70 37.59 36.37 36.38 450,501 -0.41(-1.11%)
Jan 12, 2022 36.93 37.76 35.95 36.79 924,908 +0.45(+1.24%)
Jan 11, 2022 35.20 36.77 34.83 36.34 280,133 +0.93(+2.63%)
Jan 10, 2022 35.35 36.01 34.21 35.41 279,789 -0.20(-0.56%)
Jan 07, 2022 35.40 36.62 35.39 35.61 372,877 +0.05(+0.14%)
Jan 06, 2022 35.88 36.71 35.26 35.56 475,065 -0.54(-1.50%)
Jan 05, 2022 37.94 38.70 35.70 36.10 266,389 -2.07(-5.42%)
Jan 04, 2022 38.88 39.40 37.58 38.17 229,732 -0.71(-1.83%)
Jan 03, 2022 38.86 39.29 38.21 38.88 147,942 +0.01(+0.03%)
Dec 31, 2021 39.15 39.65 38.63 38.87 112,156 -0.25(-0.64%)
Dec 30, 2021 38.74 40.01 38.23 39.12 172,467 +0.38(+0.98%)
Dec 29, 2021 38.33 39.89 37.84 38.74 160,913 +0.53(+1.39%)
Dec 28, 2021 36.68 38.96 36.68 38.21 208,751 +0.53(+1.41%)
Dec 27, 2021 36.55 38.08 36.11 37.68 208,763 +0.62(+1.67%)
Dec 23, 2021 37.37 37.52 36.70 37.06 294,738 -0.38(-1.01%)
Dec 22, 2021 37.10 38.12 36.84 37.44 217,861 -0.25(-0.66%)
Dec 21, 2021 36.83 38.28 36.81 37.69 215,382 +1.10(+3.01%)
Dec 20, 2021 38.42 38.57 36.49 36.59 382,606 -2.52(-6.44%)
Dec 17, 2021 40.62 40.62 38.85 39.11 614,445 -1.04(-2.59%)
Dec 16, 2021 39.81 41.29 39.75 40.15 378,571 -0.64(-1.57%)
Dec 15, 2021 40.00 40.79 38.73 40.79 424,960 +0.48(+1.19%)
Dec 14, 2021 41.34 42.00 40.00 40.31 643,476 -0.67(-1.63%)
Dec 13, 2021 42.95 43.03 40.25 40.98 1,422,385 -2.08(-4.83%)
Dec 10, 2021 42.16 43.13 40.72 43.06 650,229 +1.96(+4.77%)
Dec 09, 2021 43.12 43.49 40.76 41.10 529,619 -1.11(-2.63%)
Dec 08, 2021 42.50 42.82 41.78 42.21 324,886 -0.01(-0.02%)
Dec 07, 2021 40.34 42.58 40.34 42.22 447,176 +2.38(+5.97%)
Dec 06, 2021 38.36 40.14 37.40 39.84 193,261 +1.17(+3.03%)
Dec 03, 2021 38.96 38.98 36.74 38.67 512,618 -0.21(-0.54%)
Dec 02, 2021 37.22 39.00 36.76 38.88 412,279 +2.15(+5.85%)
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.