CRTO

Criteo S.A. Historical Stock Prices

$30.22
*  
0.64
2.16%
Get CRTO Alerts
*Delayed - data as of Jul. 29, 2014  -  Find a broker to begin trading CRTO now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 28-APR-2014 TO 28-JUL-2014

Date Open High Low Close / Last Volume
16:00  31.12  31.12  29.76  30.22 846,146
07/28/2014 31.07 31.8 29.5 29.58 400,626
07/25/2014 31.17 31.42 30.8 30.9 147,583
07/24/2014 31.1 31.77 31.01 31.185 387,023
07/23/2014 33.89 33.89 30.55 30.77 317,521
07/22/2014 31.92 32.34 31.6 32.17 609,249
07/21/2014 33.88 33.88 31.25 31.83 494,777
07/18/2014 30.86 32.49 30.29 32.11 978,382
07/17/2014 31.68 31.95 30.27 30.68 766,540
07/16/2014 31.5 32.4 31 31.79 476,020
07/15/2014 31.9 32.41 30.3227 30.69 466,961
07/14/2014 33.5 33.67 31.91 32.04 323,233
07/11/2014 31.5 32.28 31.5 32.15 467,475
07/10/2014 31.72 32.39 31.04 31.52 196,607
07/09/2014 33.59 34.63 32.26 32.54 458,168
07/08/2014 36.98 36.98 32.4 33.62 772,860
07/07/2014 39.3 39.3 36.4001 37.18 486,224
07/03/2014 36.59 38 36.5 37.1 474,262
07/02/2014 35 36.66 34.94 36.44 736,470
07/01/2014 33.78 35 33.62 34.25 434,054
06/30/2014 33.2 33.97 33 33.77 371,069
06/27/2014 33.54 33.6 32.76 33.21 122,738
06/26/2014 34.09 34.62 33 33.45 94,032
06/25/2014 33.48 34.57 32.42 33.87 218,257
06/24/2014 34.27 35.77 33.33 33.51 234,902
06/23/2014 34.01 34.73 33.81 34.44 376,031
06/20/2014 34.72 35.82 33.63 34.09 201,290
06/19/2014 35 35 34.34 34.57 97,379
06/18/2014 35.4 35.58 34.0501 34.81 137,962
06/17/2014 35.48 36.44 34.7701 35.69 261,417
06/16/2014 37.01 37.02 34.48 35.64 585,642
06/13/2014 35.19 36.825 34.0201 36.57 481,444
06/12/2014 33.9 36.73 33.36 35.1 778,015
06/11/2014 32.86 34.43 32.7 34.09 402,050
06/10/2014 32.98 33.4 32.12 33.3 218,715
06/09/2014 31.53 32.97 30.995 32.97 147,672
06/06/2014 30.39 32.95 30 31.74 448,046
06/05/2014 30.28 31 29.3575 30.11 217,505
06/04/2014 29.93 30.24 29.11 30 277,640
06/03/2014 28.68 30.43 28.6 30.25 460,960
06/02/2014 29.5 29.72 28.47 28.85 313,568
05/30/2014 31.21 31.87 27.36 28.75 925,125
05/29/2014 31.93 32.57 31.44 31.66 211,320
05/28/2014 32.43 33.17 31.76 31.89 379,155
05/27/2014 34.57 34.57 32.35 32.65 302,093
05/23/2014 31.98 33.2099 31.52 33 142,950
05/22/2014 33.82 34.08 31.4 32.1 521,977
05/21/2014 33.79 35.36 33.05 33.94 430,413
05/20/2014 33.36 34.17 33.04 33.89 278,257
05/19/2014 33.32 34.49 32.75 33.65 333,981
05/16/2014 33.42 33.884 32.83 33.59 313,591
05/15/2014 33.17 33.65 31.15 33.61 666,906
05/14/2014 29.86 34.48 29.61 33.5 1,813,152
05/13/2014 29.89 30.38 29.18 29.52 510,326
05/12/2014 26.99 30.55 26.99 29.43 854,377
05/09/2014 27.44 28.64 25.16 26.89 1,869,490
05/08/2014 26.81 30.3 26.81 29.02 875,603
05/07/2014 29 29.71 27.2 27.26 1,105,171
05/06/2014 34.48 34.48 28.015 28.45 1,107,233
05/05/2014 31.97 32.05 30.0722 31.21 279,310
05/02/2014 32.95 33.33 31.5101 32.055 303,165
05/01/2014 31.74 33.78 31.6801 32.97 452,967
04/30/2014 29.14 32.36 28.68 31.98 759,732
04/29/2014 27.34 29.97 27.1 29.35 884,626
04/28/2014 29.65 29.99 25.66 27.11 1,148,616
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?