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
)
36.85
-0.39 (-1.05%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 21, 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 (%)
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%)
Apr 01, 2020
7.810
7.990
7.440
7.540
334,569
-0.41(-5.16%)
Mar 31, 2020
7.840
8.150
7.770
7.950
487,244
+0.23(+2.98%)
Mar 30, 2020
8.200
8.290
7.600
7.720
470,615
-0.15(-1.91%)
Mar 27, 2020
7.000
8.020
6.600
7.870
525,600
+0.62(+8.55%)
Mar 26, 2020
8.000
8.130
7.180
7.250
478,713
-0.75(-9.38%)
Mar 25, 2020
7.830
8.075
7.040
8.000
861,232
+0.54(+7.24%)
Mar 24, 2020
7.020
7.860
7.020
7.460
423,765
+0.68(+10.03%)
Mar 23, 2020
6.910
7.035
6.300
6.780
428,471
-0.22(-3.14%)
Mar 20, 2020
7.080
7.590
6.690
7.000
1,024,700
+0.13(+1.89%)
Mar 19, 2020
6.350
7.250
6.210
6.870
901,839
+0.49(+7.68%)
Mar 18, 2020
6.390
6.920
5.890
6.380
899,758
-0.38(-5.62%)
Mar 17, 2020
7.690
7.750
6.520
6.760
825,850
-0.87(-11.40%)
Mar 16, 2020
7.920
8.700
7.140
7.630
905,318
-1.43(-15.78%)
Mar 13, 2020
8.300
9.100
8.190
9.060
713,300
+1.05(+13.11%)
Mar 12, 2020
9.000
9.140
7.900
8.010
984,475
-1.51(-15.86%)
Mar 11, 2020
9.560
9.970
9.410
9.520
550,879
-0.19(-1.96%)
Mar 10, 2020
10.10
10.29
9.220
9.710
482,683
-0.20(-2.02%)
Mar 09, 2020
9.640
10.11
6.920
9.910
441,764
-0.54(-5.17%)
Mar 06, 2020
10.70
10.99
10.29
10.45
514,300
-0.46(-4.22%)
Mar 05, 2020
11.59
11.98
10.88
10.91
564,565
-0.83(-7.07%)
Mar 04, 2020
11.64
12.25
11.33
11.74
931,635
+0.07(+0.60%)
Mar 03, 2020
12.01
12.43
11.61
11.67
896,567
-0.67(-5.43%)
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
.