CRTO

Criteo S.A. American Depositary Shares Historical Stock Prices

$45.44
*  
0.32
0.71%
Get CRTO Alerts
*Delayed - data as of May 24, 2016  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 23-FEB-2016 TO 23-MAY-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 45.66 45.81 44.91 45.44 369,776
05/23/2016 45.23 45.6 44.85 45.12 266,668
05/20/2016 44.3 45.42 43.84 45.27 355,626
05/19/2016 44.01 45.475 44 44.28 232,772
05/18/2016 45 45.33 44.25 44.5 536,494
05/17/2016 44.2 45.61 44.05 45.06 884,714
05/16/2016 44.46 45 44.05 44.29 689,150
05/13/2016 43 44.27 42.43 43.96 876,843
05/12/2016 42.07 43 42 43 531,615
05/11/2016 42.78 42.78 42.035 42.28 312,845
05/10/2016 41.75 43.01 41.36 42.4 415,881
05/09/2016 42 42.44 40.96 41.89 325,807
05/06/2016 40.25 43 40.05 42.33 769,120
05/05/2016 41.05 41.2 40.13 40.15 724,075
05/04/2016 39.25 41.19 39.04 40.85 1,552,863
05/03/2016 42.26 43.33 41.89 43 953,479
05/02/2016 42.04 42.7 41.7 42.57 393,914
04/29/2016 41.75 41.88 40.865 41.69 386,802
04/28/2016 41.79 43.19 41.54 41.82 307,600
04/27/2016 42.09 42.68 41.34 41.85 326,777
04/26/2016 42.5 43.34 41.75 42.24 415,777
04/25/2016 41.58 42.47 41.09 42.05 323,894
04/22/2016 41.37 42.1399 40.5901 41.5 658,349
04/21/2016 41.07 42.44 40.868 42.14 436,766
04/20/2016 39.69 41.14 39.69 41.07 368,169
04/19/2016 39.91 40.23 39.15 40.16 310,885
04/18/2016 38.41 40.19 38.41 39.97 364,000
04/15/2016 38.72 39.19 38.24 38.76 467,754
04/14/2016 40 40 38.52 38.65 567,561
04/13/2016 39.97 40.72 39.55 40.05 453,686
04/12/2016 38.61 40.2 38.55 39.86 454,426
04/11/2016 39.8 39.88 37.75 38.25 423,034
04/08/2016 40.16 40.5 39.62 39.7 215,628
04/07/2016 40.14 40.6 39.62 40 242,597
04/06/2016 40.45 41 39.91 40.51 291,129
04/05/2016 41.25 41.54 39.84 40.14 362,002
04/04/2016 41.5 41.65 40.48 41.44 241,813
04/01/2016 41.29 42.24 40.64 41.35 886,527
03/31/2016 40.25 41.5 39.84 41.42 487,985
03/30/2016 39.8 40.27 39.78 40.06 239,298
03/29/2016 39.5 40.21 38.21 40.02 219,842
03/28/2016 40 40.18 39.2 39.84 223,874
03/24/2016 38.99 39.87 38.29 39.73 427,348
03/23/2016 39.24 39.8 38.29 39.06 283,343
03/22/2016 40 40.7 39.02 39.55 199,357
03/21/2016 39.59 40.565 39.14 39.73 595,780
03/18/2016 38.58 40.45 38.58 40.29 475,374
03/17/2016 38 39.54 37.67 39.17 613,043
03/16/2016 36.93 38.17 36.58 38.02 324,378
03/15/2016 37.7 38.73 36.9 36.97 269,356
03/14/2016 37.9 39.06 37.65 38.61 627,537
03/11/2016 36.27 38.17 35.82 38.16 661,569
03/10/2016 37.15 38 35.08 35.92 663,406
03/09/2016 37.63 38.63 36.59 36.86 501,979
03/08/2016 38.83 38.9071 36.99 37.66 1,048,941
03/07/2016 39.87 39.9999 37.335 38.89 868,507
03/04/2016 39.54 40.76 39.18 39.9 1,498,172
03/03/2016 37.67 40 37.28 39.72 1,128,301
03/02/2016 37.7 38.3 37.05 37.95 201,240
03/01/2016 37.54 38.09 36.55 37.91 596,747
02/29/2016 38.28 38.76 36.5946 37.1 360,707
02/26/2016 37.73 38.34 37.13 38.22 357,387
02/25/2016 37.1 37.63 36.53 37.53 387,460
02/24/2016 36.8 37.65 35.42 37.17 456,765
02/23/2016 37.27 37.56 36.4 37.08 293,885
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?