Skip to main content

Criteo ADR Representing Ord Shs (NQ: CRTO )

36.67 -0.18 (-0.47%)
Streaming Delayed Price Updated: 9:44 AM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 21, 2024 36.73 37.33 36.52 36.85 258,289 -0.39(-1.05%)
May 20, 2024 36.70 37.50 36.03 37.24 309,114 +0.74(+2.03%)
May 17, 2024 36.73 37.10 36.29 36.50 555,854 -0.45(-1.22%)
May 16, 2024 37.36 37.36 36.58 36.95 287,483 -0.45(-1.20%)
May 15, 2024 37.42 37.59 37.08 37.40 163,653 -0.02(-0.05%)
May 14, 2024 37.83 38.06 37.07 37.42 205,761 +0.05(+0.13%)
May 13, 2024 37.52 37.95 37.23 37.37 760,645 -0.14(-0.37%)
May 10, 2024 37.41 37.67 36.85 37.51 248,909 +0.04(+0.11%)
May 09, 2024 37.20 37.78 37.02 37.47 165,237 +0.17(+0.46%)
May 08, 2024 38.00 38.00 36.96 37.30 139,549 -0.48(-1.27%)
May 07, 2024 36.96 38.09 36.58 37.78 258,163 +0.56(+1.50%)
May 06, 2024 38.00 38.18 36.81 37.22 438,431 -0.55(-1.46%)
May 03, 2024 38.09 38.39 36.74 37.77 209,207 +0.62(+1.67%)
May 02, 2024 39.00 39.54 36.84 37.15 495,294 +2.00(+5.69%)
May 01, 2024 35.39 36.12 34.91 35.15 316,624 +0.11(+0.31%)
Apr 30, 2024 36.18 36.29 35.00 35.04 321,279 -1.25(-3.44%)
Apr 29, 2024 36.45 36.52 36.09 36.29 243,615 -0.03(-0.08%)
Apr 26, 2024 36.60 37.06 36.19 36.32 223,783 -0.23(-0.63%)
Apr 25, 2024 36.64 36.86 35.99 36.55 178,361 -0.41(-1.11%)
Apr 24, 2024 37.00 37.38 35.89 36.96 341,051 +1.35(+3.79%)
Apr 23, 2024 35.87 35.97 35.30 35.61 182,151 +0.09(+0.25%)
Apr 22, 2024 35.53 36.75 34.83 35.52 751,950 +0.10(+0.28%)
Apr 19, 2024 34.30 36.62 34.30 35.42 563,447 +1.06(+3.08%)
Apr 18, 2024 34.16 35.72 33.82 34.36 386,647 +0.31(+0.91%)
Apr 17, 2024 33.57 35.09 33.38 34.05 312,235 +0.40(+1.19%)
Apr 16, 2024 34.50 34.50 33.35 33.65 418,418 -0.50(-1.46%)
Apr 15, 2024 34.46 34.56 33.94 34.15 206,889 -0.31(-0.90%)
Apr 12, 2024 34.65 34.86 34.34 34.46 164,144 -0.45(-1.29%)
Apr 11, 2024 35.51 35.61 34.86 34.91 142,834 -0.37(-1.05%)
Apr 10, 2024 34.89 35.44 34.69 35.28 76,661 +0.15(+0.43%)
Apr 09, 2024 35.04 35.85 35.00 35.13 129,623 +0.08(+0.23%)
Apr 08, 2024 34.90 35.56 34.76 35.05 260,922 -0.02(-0.06%)
Apr 05, 2024 34.77 35.33 34.57 35.07 106,467 +0.15(+0.43%)
Apr 04, 2024 35.50 35.89 34.91 34.92 168,155 -0.58(-1.63%)
Apr 03, 2024 34.93 36.00 34.93 35.50 200,948 +0.34(+0.97%)
Apr 02, 2024 35.20 35.29 35.00 35.16 163,001 +0.04(+0.11%)
Apr 01, 2024 34.77 35.30 34.57 35.12 270,834 +0.05(+0.14%)
Mar 28, 2024 35.28 35.50 34.99 35.07 165,510 +0.01(+0.03%)
Mar 27, 2024 35.31 35.60 34.81 35.06 242,556 -0.01(-0.03%)
Mar 26, 2024 35.00 35.26 34.77 35.07 216,675 +0.04(+0.11%)
Mar 25, 2024 35.04 35.48 34.80 35.03 239,023 -0.05(-0.14%)
Mar 22, 2024 35.27 35.47 34.89 35.08 85,113 -0.11(-0.31%)
Mar 21, 2024 35.25 35.74 35.00 35.19 456,416 -0.15(-0.42%)
Mar 20, 2024 34.81 35.36 34.71 35.34 107,392 +0.33(+0.94%)
Mar 19, 2024 35.35 35.38 34.90 35.01 110,202 -0.34(-0.96%)
Mar 18, 2024 35.00 35.52 34.67 35.35 207,304 +0.23(+0.65%)
Mar 15, 2024 35.28 35.95 34.75 35.12 285,210 -0.16(-0.45%)
Mar 14, 2024 34.94 35.97 34.61 35.28 299,662 +0.34(+0.97%)
Mar 13, 2024 34.66 35.05 34.38 34.94 234,774 +0.28(+0.81%)
Mar 12, 2024 33.43 34.75 33.12 34.66 307,852 +1.18(+3.52%)
Mar 11, 2024 33.17 33.96 32.71 33.48 232,663 +0.09(+0.27%)
Mar 08, 2024 33.60 33.72 33.13 33.39 144,085 -0.04(-0.12%)
Mar 07, 2024 33.33 33.63 32.76 33.43 151,967 +0.33(+1.00%)
Mar 06, 2024 33.52 33.52 32.98 33.10 128,459 +0.27(+0.82%)
Mar 05, 2024 32.98 33.05 32.45 32.83 126,563 -0.25(-0.76%)
Mar 04, 2024 33.05 33.50 32.57 33.08 176,199 +0.33(+1.01%)
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.