Skip to main content

Criteo ADR Representing Ord Shs (NQ: CRTO )

32.75 +0.40 (+1.24%)
Streaming Delayed Price Updated: 4:00 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 32.50 33.02 32.16 32.75 196,276 +0.40(+1.24%)
Feb 29, 2024 32.65 32.87 32.14 32.35 300,044 -0.13(-0.40%)
Feb 28, 2024 32.97 33.00 32.40 32.48 248,619 -0.49(-1.49%)
Feb 27, 2024 32.58 33.00 32.33 32.97 218,863 +0.39(+1.20%)
Feb 26, 2024 32.68 32.81 32.00 32.58 414,578 -0.11(-0.34%)
Feb 23, 2024 32.59 33.00 32.35 32.69 294,381 -0.26(-0.79%)
Feb 22, 2024 31.43 34.59 31.43 32.95 671,488 +1.49(+4.74%)
Feb 21, 2024 30.95 31.81 30.76 31.46 380,053 +0.33(+1.06%)
Feb 20, 2024 31.06 31.49 30.96 31.13 299,117 -0.27(-0.86%)
Feb 16, 2024 31.54 31.80 31.08 31.40 106,195 -0.24(-0.76%)
Feb 15, 2024 31.86 32.00 31.12 31.64 260,695 -0.24(-0.75%)
Feb 14, 2024 31.80 32.21 30.97 31.88 367,544 +0.22(+0.69%)
Feb 13, 2024 31.71 32.20 31.24 31.66 260,629 -0.35(-1.09%)
Feb 12, 2024 32.00 32.35 31.65 32.01 657,242 -0.09(-0.28%)
Feb 09, 2024 32.20 32.93 31.51 32.10 480,103 -0.23(-0.71%)
Feb 08, 2024 32.12 32.46 31.20 32.33 727,487 +1.50(+4.87%)
Feb 07, 2024 32.23 32.82 30.11 30.83 1,148,942 +4.65(+17.78%)
Feb 06, 2024 26.13 26.23 25.93 26.18 221,044 +0.12(+0.44%)
Feb 05, 2024 26.16 26.22 25.75 26.06 157,363 -0.22(-0.84%)
Feb 02, 2024 26.27 26.43 26.05 26.28 157,547 +0.07(+0.25%)
Feb 01, 2024 26.13 26.32 25.63 26.21 473,184 +0.29(+1.10%)
Jan 31, 2024 26.08 26.32 25.88 25.93 221,255 -0.11(-0.42%)
Jan 30, 2024 26.06 26.36 25.87 26.04 152,744 +0.05(+0.19%)
Jan 29, 2024 25.83 26.07 25.43 25.99 141,973 +0.26(+1.01%)
Jan 26, 2024 25.63 25.87 25.27 25.73 161,274 +0.13(+0.51%)
Jan 25, 2024 25.63 25.68 25.33 25.60 89,794 +0.23(+0.91%)
Jan 24, 2024 25.24 25.65 25.12 25.37 128,976 +0.48(+1.93%)
Jan 23, 2024 24.99 25.28 24.71 24.89 139,824 +0.15(+0.61%)
Jan 22, 2024 24.68 24.96 24.67 24.74 162,659 +0.17(+0.69%)
Jan 19, 2024 24.47 24.70 24.14 24.57 120,375 +0.22(+0.90%)
Jan 18, 2024 24.18 24.49 23.90 24.35 106,356 +0.14(+0.58%)
Jan 17, 2024 23.90 24.30 23.90 24.21 99,462 +0.04(+0.14%)
Jan 16, 2024 24.00 24.56 23.98 24.18 131,105 -0.05(-0.21%)
Jan 12, 2024 24.80 25.03 24.20 24.23 242,053 -0.55(-2.24%)
Jan 11, 2024 24.36 24.95 24.02 24.78 185,410 +0.36(+1.47%)
Jan 10, 2024 24.41 24.57 24.16 24.42 114,326 +0.13(+0.54%)
Jan 09, 2024 24.01 24.33 23.87 24.29 149,142 -0.05(-0.21%)
Jan 08, 2024 24.15 24.54 24.00 24.34 195,552 +0.18(+0.75%)
Jan 05, 2024 24.31 24.62 24.14 24.16 148,843 -0.27(-1.08%)
Jan 04, 2024 24.51 24.93 24.33 24.43 157,587 -0.09(-0.39%)
Jan 03, 2024 24.40 24.74 24.08 24.52 243,109 -0.11(-0.45%)
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.