CRTO

Criteo S.A. Historical Stock Prices

$54.09
*  
1.65
3.15%
Get CRTO Alerts
*Delayed - data as of Jul. 28, 2015  -  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 28-APR-2015 TO 28-JUL-2015

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  52.42  54.305  51.762  54.09 319,112
07/28/2015 52.42 54.305 51.762 54.09 319,112
07/27/2015 54.01 54.01 51.58 52.44 469,014
07/24/2015 55.43 56.19 53.86 54.08 317,803
07/23/2015 57 57.3027 54.81 54.95 461,779
07/22/2015 55.18 56.8 54.67 56.73 481,172
07/21/2015 55.37 55.8699 54.24 55.6 348,945
07/20/2015 55.21 55.7 54.75 55.01 369,397
07/17/2015 54.83 55 54.34 54.81 414,074
07/16/2015 52.86 55.15 52.529 54.18 712,239
07/15/2015 52.05 52.99 51.96 52.34 541,221
07/14/2015 52.25 52.94 51.87 52.04 254,289
07/13/2015 51.8 53.01 51.3 51.98 487,204
07/10/2015 53.1 53.162 51.21 51.34 415,606
07/09/2015 51.95 52.75 51.43 52.25 706,730
07/08/2015 49.41 53 49 51.11 824,302
07/07/2015 50.5 50.535 47.22 49.48 482,300
07/06/2015 50.13 51.39 48.51 50.02 747,908
07/02/2015 49.95 50.49 48 49.93 387,725
07/01/2015 49.08 50.29 48.72 50.05 788,826
06/30/2015 47 47.8 46.82 47.67 384,057
06/29/2015 47.61 47.97 46.83 47.14 458,405
06/26/2015 48.75 48.94 47.42 47.96 408,989
06/25/2015 47.6 48.86 47.6 48.59 835,377
06/24/2015 47.43 47.83 46.32 47.34 376,318
06/23/2015 46.7 47.72 46.54 47.34 331,460
06/22/2015 47.33 48.2 46.53 46.68 354,767
06/19/2015 47 47.26 46.84 47.1 288,619
06/18/2015 45.4 47.75 45.08 46.74 824,855
06/17/2015 46.6 46.62 44.53 45.45 416,654
06/16/2015 44.94 46.47 44.68 46.32 494,720
06/15/2015 47.28 47.4299 44.39 45.32 1,029,220
06/12/2015 46.75 48.3295 46.2 47.74 853,332
06/11/2015 49.36 49.39 44 47 5,801,266
06/10/2015 50.9 51.12 50.27 50.68 755,143
06/09/2015 49.46 50.52 48.97 49.73 502,221
06/08/2015 50.63 50.98 49.38 49.56 378,520
06/05/2015 49.19 51.43 48.8901 50.95 728,344
06/04/2015 48.8 50 48.64 49.69 654,454
06/03/2015 47.52 49.51 47.35 49.01 1,163,050
06/02/2015 46.7 47.34 46.33 47.22 429,674
06/01/2015 48.47 48.47 45.71 46.7 547,216
05/29/2015 48 48.39 47.44 48.03 428,661
05/28/2015 48.21 48.4199 47.03 47.76 401,438
05/27/2015 47.8 48.45 47.5 48.11 267,529
05/26/2015 49 49 47.83 47.9 536,504
05/22/2015 49.03 49.93 48.7 49.02 507,218
05/21/2015 47.92 49.45 47.87 49.37 633,787
05/20/2015 48.9 48.9 47.73 47.76 730,692
05/19/2015 50 50.15 48.626 48.91 941,833
05/18/2015 47.82 50.14 47.8 49.91 1,490,123
05/15/2015 48.01 48.74 47.18 48.29 1,359,134
05/14/2015 45.8 48.15 45.5 47.5 1,808,227
05/13/2015 44.03 45.73 44.0088 45.53 1,001,576
05/12/2015 44.64 45.75 43.87 44.89 1,238,147
05/11/2015 45.52 45.8725 44.28 44.53 512,651
05/08/2015 46 46.42 45.04 45.25 717,941
05/07/2015 44.66 45.87 44.41 45.27 808,852
05/06/2015 43.67 45.31 43.45 45.15 1,387,315
05/05/2015 44.1 44.5 42.549 43.5 1,513,871
05/04/2015 42.57 43.22 42.4401 42.75 668,463
05/01/2015 41.5 43.16 41.47 42.3 1,047,417
04/30/2015 42.04 42.474 40.26 41.46 658,740
04/29/2015 42.72 43.35 41.69 42.45 392,720
04/28/2015 43.79 44.99 42.82 42.87 488,543
*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?