Skip to main content

Criteo ADR Representing Ord Shs (NQ: CRTO )

40.61 -0.09 (-0.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 9, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 09, 2024 40.98 41.05 40.50 40.61 203,761 -0.09(-0.21%)
Oct 08, 2024 39.62 41.00 39.62 40.70 332,266 +0.97(+2.43%)
Oct 07, 2024 39.54 40.08 39.34 39.73 190,929 -0.11(-0.28%)
Oct 04, 2024 39.10 39.87 39.03 39.84 195,983 +1.02(+2.63%)
Oct 03, 2024 39.22 39.37 38.78 38.82 376,351 -0.41(-1.05%)
Oct 02, 2024 39.94 40.00 39.04 39.23 304,361 -0.93(-2.32%)
Oct 01, 2024 40.51 40.51 39.81 40.16 221,412 -0.08(-0.20%)
Sep 30, 2024 40.49 40.72 39.81 40.24 191,879 -0.30(-0.74%)
Sep 27, 2024 39.31 41.00 39.30 40.54 360,560 +1.43(+3.66%)
Sep 26, 2024 42.27 42.51 37.05 39.11 1,474,070 -3.08(-7.30%)
Sep 25, 2024 42.05 42.96 41.98 42.19 225,833 +0.15(+0.36%)
Sep 24, 2024 42.35 42.37 41.88 42.04 202,682 +0.04(+0.10%)
Sep 23, 2024 42.29 42.50 41.40 42.00 485,085 +0.00(+0.00%)
Sep 20, 2024 42.62 42.93 41.91 42.00 584,596 -0.70(-1.64%)
Sep 19, 2024 42.92 43.09 42.37 42.70 887,988 +0.35(+0.83%)
Sep 18, 2024 42.43 43.37 42.01 42.35 317,802 -0.08(-0.19%)
Sep 17, 2024 42.10 43.30 41.62 42.43 1,178,255 +0.48(+1.14%)
Sep 16, 2024 43.25 43.59 41.90 41.95 407,493 -1.55(-3.56%)
Sep 13, 2024 44.58 44.62 43.38 43.50 448,945 -0.87(-1.96%)
Sep 12, 2024 43.94 44.99 43.94 44.37 260,903 +0.42(+0.96%)
Sep 11, 2024 43.94 44.38 43.25 43.95 738,045 +0.10(+0.23%)
Sep 10, 2024 43.89 44.13 43.23 43.85 268,326 +0.18(+0.41%)
Sep 09, 2024 44.25 44.75 43.57 43.67 277,367 -0.68(-1.53%)
Sep 06, 2024 45.16 45.16 44.00 44.35 481,995 -0.39(-0.87%)
Sep 05, 2024 44.96 45.45 44.54 44.74 270,319 -0.40(-0.89%)
Sep 04, 2024 45.05 45.73 44.45 45.14 272,117 +0.68(+1.53%)
Sep 03, 2024 47.42 47.42 44.43 44.46 368,014 -2.97(-6.26%)
Aug 30, 2024 46.58 47.43 46.13 47.43 447,191 +1.31(+2.84%)
Aug 29, 2024 46.75 47.24 46.10 46.12 377,159 -0.62(-1.33%)
Aug 28, 2024 47.23 47.88 46.74 46.74 420,957 -0.75(-1.58%)
Aug 27, 2024 46.92 49.66 45.63 47.49 856,851 -2.17(-4.37%)
Aug 26, 2024 49.00 49.93 48.95 49.66 236,864 +0.36(+0.73%)
Aug 23, 2024 48.99 49.66 48.72 49.30 400,362 +0.44(+0.90%)
Aug 22, 2024 48.95 49.52 48.79 48.86 250,131 -0.33(-0.67%)
Aug 21, 2024 49.01 49.52 48.66 49.19 231,281 +0.25(+0.51%)
Aug 20, 2024 48.75 49.11 48.44 48.94 267,147 +0.10(+0.22%)
Aug 19, 2024 48.51 49.20 48.21 48.84 236,120 +0.30(+0.61%)
Aug 16, 2024 48.38 49.00 47.94 48.54 203,904 +0.16(+0.33%)
Aug 15, 2024 48.54 49.17 47.20 48.38 188,385 +0.26(+0.54%)
Aug 14, 2024 47.76 48.65 47.33 48.12 228,524 +0.35(+0.74%)
Aug 13, 2024 47.50 48.56 46.50 47.77 462,407 -0.02(-0.03%)
Aug 12, 2024 48.00 48.10 46.88 47.78 384,804 +0.06(+0.13%)
Aug 09, 2024 47.00 48.00 46.19 47.72 484,594 +0.85(+1.81%)
Aug 08, 2024 45.76 47.02 44.66 46.87 531,414 +1.36(+2.99%)
Aug 07, 2024 44.46 46.74 44.13 45.51 471,858 +1.70(+3.88%)
Aug 06, 2024 45.00 45.00 43.39 43.81 268,566 +0.37(+0.85%)
Aug 05, 2024 44.62 45.00 42.01 43.44 656,755 -3.23(-6.92%)
Aug 02, 2024 46.71 47.67 44.90 46.67 595,765 -0.28(-0.61%)
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.