Skip to main content

Criteo ADR Representing Ord Shs (NQ: CRTO )

31.48 +0.12 (+0.38%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 03, 2023 30.76 32.39 30.76 31.48 367,501 +0.12(+0.38%)
Feb 02, 2023 30.94 31.93 30.94 31.36 318,876 +1.16(+3.84%)
Feb 01, 2023 29.99 30.45 29.59 30.20 243,888 -0.05(-0.17%)
Jan 31, 2023 30.32 30.75 29.94 30.25 297,081 +0.04(+0.13%)
Jan 30, 2023 29.93 30.35 29.61 30.21 298,903 -0.07(-0.23%)
Jan 27, 2023 29.50 30.38 28.26 30.28 251,547 +0.61(+2.06%)
Jan 26, 2023 29.19 29.80 29.06 29.67 167,727 +0.58(+1.99%)
Jan 25, 2023 28.74 29.32 28.40 29.09 197,086 +0.09(+0.31%)
Jan 24, 2023 29.06 29.82 28.94 29.00 283,733 -0.26(-0.89%)
Jan 23, 2023 28.74 29.27 28.48 29.26 539,626 +0.52(+1.81%)
Jan 20, 2023 28.25 28.99 28.25 28.74 166,324 +0.67(+2.39%)
Jan 19, 2023 28.23 28.40 27.98 28.07 253,453 -0.23(-0.81%)
Jan 18, 2023 28.65 29.04 28.25 28.30 187,357 -0.09(-0.32%)
Jan 17, 2023 28.55 28.55 27.86 28.39 207,588 +0.07(+0.25%)
Jan 13, 2023 28.06 28.48 28.06 28.32 169,111 +0.14(+0.50%)
Jan 12, 2023 28.30 28.51 27.55 28.18 277,123 +0.08(+0.28%)
Jan 11, 2023 27.75 28.22 27.56 28.10 215,908 +0.35(+1.26%)
Jan 10, 2023 27.45 27.99 27.24 27.75 213,450 +0.16(+0.58%)
Jan 09, 2023 26.76 27.65 26.61 27.59 367,395 +1.00(+3.76%)
Jan 06, 2023 26.30 26.91 26.15 26.59 209,322 +0.53(+2.03%)
Jan 05, 2023 26.27 26.57 25.97 26.06 284,448 -0.21(-0.80%)
Jan 04, 2023 26.51 26.69 26.01 26.27 271,218 +0.40(+1.55%)
Jan 03, 2023 26.45 26.55 25.78 25.87 274,399 -0.19(-0.73%)
Dec 30, 2022 25.56 26.06 25.48 26.06 261,082 +0.08(+0.31%)
Dec 29, 2022 25.41 25.98 25.41 25.98 322,816 +0.63(+2.49%)
Dec 28, 2022 25.51 25.70 25.21 25.35 245,843 -0.18(-0.71%)
Dec 27, 2022 25.94 26.00 25.46 25.53 283,666 -0.44(-1.69%)
Dec 23, 2022 25.49 26.07 25.49 25.97 298,509 +0.23(+0.89%)
Dec 22, 2022 26.00 26.00 25.43 25.74 362,734 -0.41(-1.57%)
Dec 21, 2022 25.53 26.32 25.23 26.15 365,511 +0.77(+3.03%)
Dec 20, 2022 24.70 25.42 24.70 25.38 330,979 +0.60(+2.42%)
Dec 19, 2022 25.36 25.36 24.71 24.78 321,258 -0.70(-2.75%)
Dec 16, 2022 25.44 25.77 25.16 25.48 258,234 -0.19(-0.74%)
Dec 15, 2022 25.85 25.93 25.34 25.67 372,844 -0.53(-2.02%)
Dec 14, 2022 25.80 26.36 24.99 26.20 475,234 -0.14(-0.53%)
Dec 13, 2022 27.42 27.42 26.22 26.34 585,625 -0.15(-0.57%)
Dec 12, 2022 26.77 26.93 26.29 26.49 305,856 -0.27(-1.01%)
Dec 09, 2022 26.74 27.15 26.49 26.76 261,547 -0.16(-0.59%)
Dec 08, 2022 27.20 27.67 26.50 26.92 594,958 +1.00(+3.86%)
Dec 07, 2022 26.18 26.50 25.92 25.92 174,722 -0.45(-1.71%)
Dec 06, 2022 26.90 27.01 26.37 26.37 176,281 -0.53(-1.97%)
Dec 05, 2022 27.11 27.20 26.72 26.90 213,333 -0.27(-0.99%)
Dec 02, 2022 26.34 27.17 25.91 27.17 227,452 +0.46(+1.72%)
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.