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 (%)
Nov 30, 2023 25.07 25.09 24.39 24.92 178,688 +0.12(+0.48%)
Nov 29, 2023 25.05 25.05 24.37 24.80 484,019 +0.12(+0.49%)
Nov 28, 2023 25.00 25.00 24.67 24.68 212,115 -0.16(-0.64%)
Nov 27, 2023 24.60 24.96 24.52 24.84 193,489 +0.11(+0.44%)
Nov 24, 2023 24.50 25.05 24.34 24.73 173,289 +0.21(+0.86%)
Nov 22, 2023 24.06 24.92 24.00 24.52 457,965 +0.35(+1.45%)
Nov 21, 2023 24.13 24.34 23.95 24.17 369,508 -0.21(-0.86%)
Nov 20, 2023 24.00 24.64 23.80 24.38 487,848 +0.22(+0.91%)
Nov 17, 2023 23.75 24.21 23.59 24.16 393,566 +0.28(+1.17%)
Nov 16, 2023 23.90 24.49 23.66 23.88 220,289 -0.30(-1.24%)
Nov 15, 2023 24.42 24.79 23.98 24.18 413,397 +0.06(+0.25%)
Nov 14, 2023 23.49 24.13 23.28 24.12 764,215 +0.81(+3.47%)
Nov 13, 2023 22.98 23.38 22.65 23.31 290,313 +0.16(+0.69%)
Nov 10, 2023 22.92 23.52 22.69 23.15 235,770 -0.01(-0.04%)
Nov 09, 2023 23.77 24.09 23.02 23.16 266,379 -0.24(-1.03%)
Nov 08, 2023 23.63 24.13 23.31 23.40 392,329 -0.56(-2.34%)
Nov 07, 2023 23.38 24.10 22.83 23.96 467,319 +0.43(+1.83%)
Nov 06, 2023 23.58 24.28 23.07 23.53 399,323 -0.38(-1.59%)
Nov 03, 2023 24.65 25.06 23.83 23.91 399,437 -0.73(-2.96%)
Nov 02, 2023 22.10 26.00 22.10 24.64 2,000,884 -3.35(-11.97%)
Nov 01, 2023 28.31 28.55 27.46 27.99 244,272 -0.28(-0.99%)
Oct 31, 2023 27.76 28.37 27.55 28.27 170,910 +0.36(+1.29%)
Oct 30, 2023 27.86 28.23 27.70 27.91 76,664 +0.23(+0.83%)
Oct 27, 2023 27.62 28.03 27.42 27.68 163,298 +0.10(+0.36%)
Oct 26, 2023 27.58 27.88 26.92 27.58 166,302 -0.25(-0.90%)
Oct 25, 2023 28.70 28.70 27.82 27.83 141,764 -0.87(-3.03%)
Oct 24, 2023 29.31 29.31 28.39 28.70 184,095 +0.93(+3.35%)
Oct 23, 2023 28.82 28.82 27.77 27.77 178,608 -1.02(-3.54%)
Oct 20, 2023 28.84 29.10 28.47 28.79 141,475 -0.05(-0.17%)
Oct 19, 2023 28.71 29.09 28.45 28.84 113,903 +0.20(+0.70%)
Oct 18, 2023 28.92 29.01 28.33 28.64 121,832 -0.46(-1.58%)
Oct 17, 2023 28.63 29.50 27.98 29.10 137,011 +0.26(+0.90%)
Oct 16, 2023 28.35 28.86 27.87 28.84 133,290 +0.61(+2.16%)
Oct 13, 2023 29.38 29.39 28.07 28.23 183,487 -0.77(-2.66%)
Oct 12, 2023 29.67 29.67 28.92 29.00 165,943 -0.64(-2.16%)
Oct 11, 2023 29.04 29.68 29.00 29.64 157,213 +0.63(+2.17%)
Oct 10, 2023 29.07 29.60 28.73 29.01 108,137 -0.07(-0.24%)
Oct 09, 2023 28.63 29.18 28.27 29.08 135,351 +0.24(+0.83%)
Oct 06, 2023 28.57 29.14 28.37 28.84 104,516 +0.09(+0.31%)
Oct 05, 2023 28.63 29.20 28.18 28.75 122,964 +0.13(+0.45%)
Oct 04, 2023 28.72 28.96 28.50 28.62 151,298 -0.03(-0.10%)
Oct 03, 2023 28.98 29.22 28.44 28.65 107,000 -0.45(-1.55%)
Oct 02, 2023 29.29 29.60 28.88 29.10 86,594 -0.10(-0.34%)
Sep 29, 2023 29.12 29.55 28.40 29.20 113,012 +0.19(+0.65%)
Sep 28, 2023 28.26 29.04 28.20 29.01 209,377 +0.68(+2.40%)
Sep 27, 2023 28.21 28.36 28.03 28.33 93,736 +0.41(+1.47%)
Sep 26, 2023 27.73 28.50 27.28 27.92 153,998 +0.03(+0.11%)
Sep 25, 2023 28.00 28.11 27.86 27.89 130,979 -0.22(-0.78%)
Sep 22, 2023 28.11 28.57 28.01 28.11 130,265 +0.01(+0.04%)
Sep 21, 2023 28.55 28.98 27.96 28.10 211,717 -0.64(-2.23%)
Sep 20, 2023 29.09 29.36 28.70 28.74 137,572 -0.24(-0.83%)
Sep 19, 2023 29.42 29.56 28.98 28.98 129,535 -0.32(-1.09%)
Sep 18, 2023 29.19 29.60 29.01 29.30 129,464 +0.00(+0.00%)
Sep 15, 2023 29.34 29.93 28.70 29.30 265,658 -0.10(-0.34%)
Sep 14, 2023 29.36 30.00 28.61 29.40 243,180 -0.11(-0.36%)
Sep 13, 2023 28.89 30.96 28.57 29.50 431,557 +1.04(+3.67%)
Sep 12, 2023 28.78 29.02 28.34 28.46 363,656 -0.49(-1.69%)
Sep 11, 2023 28.99 29.00 28.51 28.95 156,159 +0.17(+0.59%)
Sep 08, 2023 29.02 29.19 28.33 28.78 118,150 -0.25(-0.86%)
Sep 07, 2023 29.00 29.29 28.64 29.03 139,143 -0.14(-0.48%)
Sep 06, 2023 29.52 29.82 28.83 29.17 197,092 -0.36(-1.22%)
Sep 05, 2023 29.47 29.60 28.72 29.53 224,455 -0.11(-0.37%)
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.