Skip to main content

Criteo ADR Representing Ord Shs (NQ: CRTO )

39.98 -0.16 (-0.41%)
Streaming Delayed Price Updated: 11:21 AM EDT, Jul 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 15, 2024 40.09 40.45 40.06 40.15 171,981 -0.12(-0.30%)
Jul 12, 2024 40.31 40.62 39.97 40.27 250,055 +0.07(+0.17%)
Jul 11, 2024 40.05 40.62 39.77 40.20 565,647 +0.27(+0.68%)
Jul 10, 2024 39.92 40.21 39.62 39.93 232,434 -0.06(-0.15%)
Jul 09, 2024 39.48 40.05 39.21 39.99 220,590 +0.15(+0.38%)
Jul 08, 2024 39.92 40.29 39.50 39.84 381,465 -0.16(-0.40%)
Jul 05, 2024 39.03 40.12 38.61 40.00 1,005,008 +1.01(+2.59%)
Jul 03, 2024 38.34 39.07 37.80 38.99 472,095 +0.85(+2.23%)
Jul 02, 2024 37.90 38.27 37.62 38.14 445,688 +0.26(+0.69%)
Jul 01, 2024 37.70 38.21 37.58 37.88 310,273 +0.16(+0.42%)
Jun 28, 2024 37.00 37.83 36.61 37.72 467,818 +0.84(+2.28%)
Jun 27, 2024 36.50 36.99 36.31 36.88 529,372 +0.38(+1.04%)
Jun 26, 2024 35.79 36.70 35.60 36.50 1,512,138 +0.80(+2.24%)
Jun 25, 2024 35.98 35.98 35.12 35.70 280,167 -0.19(-0.53%)
Jun 24, 2024 36.00 36.34 35.55 35.89 1,067,374 -0.04(-0.11%)
Jun 21, 2024 36.14 36.41 35.53 35.93 249,117 -0.08(-0.22%)
Jun 20, 2024 35.45 36.34 35.23 36.01 377,930 +0.56(+1.58%)
Jun 18, 2024 35.66 36.02 34.75 35.45 536,586 -0.34(-0.95%)
Jun 17, 2024 36.09 36.69 35.21 35.79 288,000 -0.12(-0.33%)
Jun 14, 2024 37.19 37.19 35.36 35.91 643,449 -1.38(-3.70%)
Jun 13, 2024 37.32 37.87 36.98 37.29 313,072 -0.02(-0.05%)
Jun 12, 2024 38.41 38.50 36.65 37.31 386,431 -0.63(-1.66%)
Jun 11, 2024 38.16 38.50 37.75 37.94 282,195 -0.54(-1.40%)
Jun 10, 2024 38.07 38.62 37.62 38.48 222,955 +0.22(+0.58%)
Jun 07, 2024 38.47 38.99 37.38 38.26 298,067 -0.46(-1.19%)
Jun 06, 2024 38.69 39.19 38.36 38.72 276,559 +0.30(+0.78%)
Jun 05, 2024 38.22 38.64 37.89 38.42 311,538 +0.53(+1.40%)
Jun 04, 2024 37.73 39.00 37.30 37.89 434,371 +0.15(+0.40%)
Jun 03, 2024 39.17 39.32 37.68 37.74 444,227 -1.28(-3.28%)
May 31, 2024 39.49 39.85 38.50 39.02 454,834 -0.34(-0.86%)
May 30, 2024 39.19 39.80 38.52 39.36 451,382 +0.00(+0.00%)
May 29, 2024 39.31 39.97 38.20 39.36 409,522 +0.26(+0.66%)
May 28, 2024 39.23 39.37 38.65 39.10 654,130 +0.10(+0.26%)
May 24, 2024 38.50 39.10 38.30 39.00 571,747 +1.54(+4.11%)
May 23, 2024 37.50 38.43 37.10 37.46 226,789 +0.12(+0.32%)
May 22, 2024 36.50 37.38 36.40 37.34 406,903 +0.49(+1.33%)
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%)
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.