Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Criteo ADR Representing Ord Shs
(NQ:
CRTO
)
39.02
-0.34 (-0.86%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jun 30, 2020
11.32
11.46
10.97
11.39
252,096
+0.09(+0.80%)
Jun 29, 2020
11.10
11.37
10.93
11.30
192,634
+0.14(+1.25%)
Jun 26, 2020
11.24
11.55
10.81
11.16
382,300
-0.35(-3.04%)
Jun 25, 2020
11.09
11.59
11.06
11.51
291,448
+0.49(+4.45%)
Jun 24, 2020
12.43
12.43
11.00
11.02
1,014,119
-2.04(-15.62%)
Jun 23, 2020
12.67
13.47
12.65
13.06
668,589
+0.67(+5.41%)
Jun 22, 2020
12.39
12.53
11.95
12.39
425,320
-0.08(-0.64%)
Jun 19, 2020
12.49
12.84
12.29
12.47
243,200
+0.02(+0.16%)
Jun 18, 2020
12.54
12.98
12.32
12.45
280,211
-0.12(-0.95%)
Jun 17, 2020
12.57
12.81
12.28
12.57
333,539
+0.12(+0.96%)
Jun 16, 2020
12.61
12.72
12.03
12.45
465,426
-0.13(-1.03%)
Jun 15, 2020
12.23
12.92
12.23
12.58
261,428
-0.03(-0.24%)
Jun 12, 2020
12.93
13.43
12.30
12.61
414,000
-0.14(-1.10%)
Jun 11, 2020
12.57
13.07
12.52
12.75
444,621
-0.55(-4.14%)
Jun 10, 2020
13.64
13.76
13.20
13.30
470,205
-0.34(-2.49%)
Jun 09, 2020
14.44
14.44
13.61
13.64
472,101
-1.01(-6.89%)
Jun 08, 2020
14.65
15.17
14.37
14.65
566,369
+0.03(+0.21%)
Jun 05, 2020
13.82
14.85
13.59
14.62
764,300
+0.57(+4.06%)
Jun 04, 2020
13.70
14.11
13.28
14.05
1,276,443
+0.80(+6.04%)
Jun 03, 2020
11.97
13.30
11.82
13.25
1,528,194
+2.12(+19.05%)
Jun 02, 2020
10.71
11.18
10.28
11.13
992,421
+0.70(+6.71%)
Jun 01, 2020
10.32
10.85
10.32
10.43
369,551
+0.18(+1.76%)
May 29, 2020
9.890
10.62
9.610
10.25
1,010,400
+0.52(+5.34%)
May 28, 2020
9.990
10.18
9.690
9.730
551,598
-0.34(-3.38%)
May 27, 2020
10.25
10.30
9.900
10.07
463,489
+0.04(+0.40%)
May 26, 2020
10.00
10.31
9.940
10.03
612,216
+0.22(+2.24%)
May 22, 2020
9.840
10.00
9.740
9.810
505,800
-0.03(-0.30%)
May 21, 2020
9.920
10.15
9.770
9.840
351,855
+0.00(+0.00%)
May 20, 2020
9.940
10.25
9.790
9.840
300,673
-0.11(-1.11%)
May 19, 2020
10.05
10.21
9.850
9.950
260,405
-0.15(-1.49%)
May 18, 2020
9.560
10.32
9.560
10.10
384,473
+0.74(+7.91%)
May 15, 2020
9.280
9.600
9.240
9.360
198,200
+0.17(+1.85%)
May 14, 2020
8.720
9.290
8.560
9.190
192,648
+0.30(+3.37%)
May 13, 2020
9.250
9.780
8.550
8.890
255,912
-0.34(-3.68%)
May 12, 2020
9.660
9.750
9.200
9.230
162,575
-0.45(-4.65%)
May 11, 2020
10.04
10.04
9.560
9.680
200,275
-0.36(-3.59%)
May 08, 2020
9.730
10.15
9.570
10.04
275,000
+0.47(+4.91%)
May 07, 2020
9.740
10.15
9.440
9.570
314,903
-0.13(-1.34%)
May 06, 2020
9.480
10.07
9.340
9.700
457,877
+0.38(+4.08%)
May 05, 2020
9.600
9.850
9.280
9.320
329,422
-0.27(-2.82%)
May 04, 2020
9.510
9.640
9.145
9.590
519,672
+0.08(+0.84%)
May 01, 2020
9.500
9.800
9.430
9.510
521,200
-0.42(-4.23%)
Apr 30, 2020
9.820
10.38
8.900
9.930
392,531
-0.33(-3.22%)
Apr 29, 2020
11.07
11.60
9.880
10.26
1,321,288
+0.27(+2.70%)
Apr 28, 2020
10.53
10.60
9.730
9.990
484,143
-0.17(-1.67%)
Apr 27, 2020
9.840
10.23
9.700
10.16
440,045
+0.51(+5.28%)
Apr 24, 2020
9.710
9.780
9.345
9.650
237,200
+0.02(+0.21%)
Apr 23, 2020
9.460
9.871
9.285
9.630
193,263
+0.22(+2.34%)
Apr 22, 2020
9.080
9.500
9.010
9.410
313,821
+0.39(+4.32%)
Apr 21, 2020
9.360
9.390
8.992
9.020
252,754
-0.43(-4.55%)
Apr 20, 2020
9.000
9.720
8.590
9.450
832,558
+0.34(+3.73%)
Apr 17, 2020
8.540
9.110
8.330
9.110
400,300
+0.69(+8.19%)
Apr 16, 2020
8.650
8.770
8.190
8.420
449,088
-0.26(-3.00%)
Apr 15, 2020
9.040
9.050
8.570
8.680
293,600
-0.73(-7.76%)
Apr 14, 2020
9.390
9.600
9.100
9.410
443,277
+0.03(+0.32%)
Apr 13, 2020
9.620
9.620
8.930
9.380
377,293
-0.30(-3.10%)
Apr 09, 2020
9.240
9.870
9.020
9.680
860,200
+0.70(+7.80%)
Apr 08, 2020
9.400
9.400
8.700
8.980
405,536
+0.09(+1.01%)
Apr 07, 2020
9.010
9.230
8.785
8.890
860,221
+0.29(+3.37%)
Apr 06, 2020
9.070
9.070
8.520
8.600
449,492
+0.10(+1.18%)
Apr 03, 2020
8.510
8.840
8.330
8.500
629,600
-0.04(-0.47%)
Apr 02, 2020
8.670
9.890
8.210
8.540
2,430,525
+1.00(+13.26%)
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
.