FinancialContent is the trusted provider of stock market information to the media industry.
Criteo S.A. Ads (NQ: CRTO)
13.72 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 4:06 PM EST, Feb 18, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 18, 2020 13.75 14.01 13.68 13.72 947,785 -0.16(-1.15%)
Feb 14, 2020 13.69 13.99 13.56 13.88 871,300 +0.08(+0.58%)
Feb 13, 2020 13.45 14.00 13.26 13.80 1,018,379 +0.30(+2.22%)
Feb 12, 2020 13.71 14.25 13.15 13.50 1,743,615 -0.52(-3.71%)
Feb 11, 2020 15.70 15.91 13.71 14.02 1,812,657 -0.99(-6.60%)
Feb 10, 2020 15.19 15.26 14.92 15.01 457,763 -0.17(-1.12%)
Feb 07, 2020 15.64 15.64 15.04 15.18 546,000 -0.46(-2.94%)
Feb 06, 2020 15.61 15.93 15.54 15.64 465,706 -0.07(-0.45%)
Feb 05, 2020 15.46 15.84 15.46 15.71 400,726 +0.32(+2.08%)
Feb 04, 2020 15.63 16.29 15.23 15.39 500,369 -0.21(-1.35%)
Feb 03, 2020 15.59 15.77 15.31 15.60 612,227 +0.21(+1.36%)
Jan 31, 2020 15.45 15.61 15.24 15.39 554,700 -0.15(-0.97%)
Jan 30, 2020 15.51 15.66 15.19 15.54 319,016 -0.09(-0.58%)
Jan 29, 2020 15.79 16.07 15.39 15.63 505,568 -0.05(-0.32%)
Jan 28, 2020 15.13 15.84 15.13 15.68 601,017 +0.59(+3.91%)
Jan 27, 2020 14.50 15.28 14.33 15.09 619,967 +0.29(+1.96%)
Jan 24, 2020 15.02 15.12 14.55 14.80 347,100 -0.19(-1.27%)
Jan 23, 2020 14.78 15.11 14.71 14.99 346,359 +0.23(+1.56%)
Jan 22, 2020 14.41 15.27 14.39 14.76 805,187 +0.35(+2.43%)
Jan 21, 2020 14.02 14.55 13.96 14.41 802,805 +0.39(+2.78%)
Jan 17, 2020 14.08 14.72 13.95 14.02 683,000 +0.03(+0.21%)
Jan 16, 2020 14.47 14.92 13.90 13.99 1,049,833 +0.18(+1.30%)
Jan 15, 2020 15.12 15.38 13.66 13.81 2,861,464 -1.48(-9.68%)
Jan 14, 2020 18.17 18.52 13.68 15.29 2,462,731 -2.88(-15.85%)
Jan 13, 2020 17.93 18.29 17.92 18.17 397,900 +0.17(+0.94%)
Jan 10, 2020 17.86 18.31 17.86 18.00 278,900 +0.16(+0.90%)
Jan 09, 2020 17.50 17.90 17.44 17.84 842,331 +0.38(+2.18%)
Jan 08, 2020 17.45 17.62 17.33 17.46 91,959 +0.02(+0.11%)
Jan 07, 2020 17.44 17.66 17.26 17.44 139,565 -0.04(-0.23%)
Jan 06, 2020 17.29 17.62 17.21 17.48 208,571 +0.02(+0.11%)
Jan 03, 2020 17.01 17.81 17.00 17.46 254,500 +0.25(+1.45%)
Jan 02, 2020 17.35 17.57 17.01 17.21 153,780 -0.12(-0.69%)
Dec 31, 2019 17.10 17.37 16.96 17.33 177,100 +0.18(+1.05%)
Dec 30, 2019 17.18 17.57 16.98 17.15 276,838 -0.06(-0.35%)
Dec 27, 2019 17.12 17.38 17.00 17.21 199,800 -0.08(-0.46%)
Dec 26, 2019 17.31 17.38 17.05 17.29 152,311 -0.04(-0.23%)
Dec 24, 2019 17.23 17.41 16.98 17.33 98,000 +0.26(+1.52%)
Dec 23, 2019 16.95 17.23 16.95 17.07 208,759 -0.07(-0.41%)
Dec 20, 2019 17.33 17.56 16.97 17.14 290,000 -0.18(-1.04%)
Dec 19, 2019 17.02 17.42 17.02 17.32 257,382 +0.16(+0.93%)
Dec 18, 2019 17.21 17.35 17.10 17.16 361,975 -0.08(-0.46%)
Dec 17, 2019 17.01 17.33 16.91 17.24 275,057 +0.07(+0.41%)
Dec 16, 2019 17.12 17.33 17.03 17.17 288,425 +0.02(+0.12%)
Dec 13, 2019 17.12 17.36 17.00 17.15 313,200 -0.07(-0.41%)
Dec 12, 2019 17.17 17.58 17.17 17.22 381,592 -0.09(-0.52%)
Dec 11, 2019 17.30 17.54 17.14 17.31 228,757 -0.05(-0.29%)
Dec 10, 2019 17.66 17.66 17.29 17.36 260,124 -0.03(-0.17%)
Dec 09, 2019 17.32 17.72 17.32 17.39 199,348 -0.07(-0.40%)
Dec 06, 2019 17.52 17.88 17.31 17.46 275,200 +0.05(+0.29%)
Dec 05, 2019 17.36 17.64 17.26 17.41 236,538 +0.12(+0.69%)
Dec 04, 2019 17.45 17.79 17.26 17.29 265,480 -0.17(-0.97%)
Dec 03, 2019 17.49 17.60 17.07 17.46 401,655 -0.21(-1.19%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.