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 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%)
Jan 04, 2021 20.62 21.30 20.18 20.22 505,199 -0.29(-1.41%)
Dec 31, 2020 20.51 20.51 20.51 173,363 -0.21(-1.01%)
Dec 30, 2020 20.83 21.25 20.22 20.72 173,363 +0.44(+2.17%)
Dec 29, 2020 21.04 21.05 19.75 20.28 498,807 -0.52(-2.50%)
Dec 28, 2020 20.84 21.48 20.62 20.80 410,938 +0.00(+0.00%)
Dec 24, 2020 20.88 20.96 20.24 20.80 329,800 -0.12(-0.57%)
Dec 23, 2020 20.50 22.48 20.38 20.92 819,762 +0.99(+4.97%)
Dec 22, 2020 19.46 20.17 19.15 19.93 565,265 +1.05(+5.56%)
Dec 21, 2020 18.66 18.97 18.42 18.88 397,063 +0.13(+0.69%)
Dec 18, 2020 18.86 18.91 18.60 18.75 183,000 -0.04(-0.21%)
Dec 17, 2020 19.10 19.36 18.60 18.79 345,030 +0.13(+0.70%)
Dec 16, 2020 18.75 18.88 18.30 18.66 259,291 -0.24(-1.27%)
Dec 15, 2020 18.72 18.95 18.34 18.90 185,647 +0.22(+1.18%)
Dec 14, 2020 19.00 19.30 18.65 18.68 195,674 -0.26(-1.37%)
Dec 11, 2020 18.85 19.49 18.39 18.94 391,900 +0.00(+0.00%)
Dec 10, 2020 18.67 19.07 18.55 18.94 158,671 +0.20(+1.07%)
Dec 09, 2020 18.95 19.18 18.60 18.74 142,557 -0.12(-0.64%)
Dec 08, 2020 18.90 19.16 18.44 18.86 216,366 -0.23(-1.20%)
Dec 07, 2020 19.42 19.50 18.84 19.09 241,130 -0.09(-0.47%)
Dec 04, 2020 19.08 19.32 18.92 19.18 248,700 +0.11(+0.58%)
Dec 03, 2020 18.75 19.24 18.50 19.07 174,897 +0.27(+1.44%)
Dec 02, 2020 19.35 19.41 18.56 18.80 333,796 -0.69(-3.54%)
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.