CRTO

Criteo S.A. Historical Stock Prices

$41.44
*  
0.38
0.91%
Get CRTO Alerts
*Delayed - data as of Mar. 27, 2015 11:25 ET  -  Find a broker to begin trading CRTO now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    CRTO Real Time
 
 
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 26-DEC-2014 TO 26-MAR-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.
11:25  41.94  42.58  41.07  41.44 65,707
03/26/2015 41.27 42.0603 40.1 41.82 542,910
03/25/2015 43.33 43.52 41.463 41.68 266,960
03/24/2015 43.35 43.56 42.83 43.16 266,583
03/23/2015 43.37 43.63 43 43.35 249,292
03/20/2015 43.12 43.64 43.01 43.37 224,768
03/19/2015 43.3 43.67 43.2 43.56 465,415
03/18/2015 43.01 43.63 41.93 43.45 400,995
03/17/2015 41.87 43.74 41.87 43.41 581,742
03/16/2015 40.91 42.52 40.9013 42.48 496,182
03/13/2015 40.91 41.97 40.1601 41.96 579,331
03/12/2015 41.65 41.86 40.75 41.19 326,524
03/11/2015 40.6 41.88 40.18 41.67 494,776
03/10/2015 42.3 42.58 40.37 40.59 588,694
03/09/2015 42.36 43.06 41.54 42.87 458,957
03/06/2015 42.54 43.34 41.04 42.03 2,290,689
03/05/2015 43.75 44.6099 42.63 43.67 317,523
03/04/2015 44.22 44.99 43.67 43.7 389,083
03/03/2015 45.39 45.95 44.0501 44.59 549,640
03/02/2015 45.6 46.25 45.21 45.69 802,148
02/27/2015 44 45.72 44 45.36 845,274
02/26/2015 44.02 45.13 44.02 44.34 590,572
02/25/2015 43.4 45.19 43.31 44.69 885,409
02/24/2015 44.26 44.55 43 43.26 388,644
02/23/2015 44.85 44.88 43.6 44.53 827,913
02/20/2015 44.25 45 43.5 44.63 949,401
02/19/2015 44.25 45 42.51 44.5 1,765,423
02/18/2015 46 46.5 41.5 43.43 2,227,962
02/17/2015 40.92 43.14 40.5 42.9 1,397,319
02/13/2015 40.23 41.18 40.05 40.7 720,095
02/12/2015 40.59 41.2199 40 40.29 317,327
02/11/2015 40.82 41.1299 40.01 40.39 101,194
02/10/2015 38.94 41.07 38.94 40.86 463,596
02/09/2015 38.84 39.57 38.66 38.87 238,371
02/06/2015 41.07 41.07 38.92 38.95 545,903
02/05/2015 39.44 41.21 39 40.81 385,652
02/04/2015 39.43 40.085 38.56 39.46 309,525
02/03/2015 39.06 39.89 38.54 39.73 313,452
02/02/2015 39.12 39.96 38.55 38.88 501,493
01/30/2015 39.58 40.16 38.76 38.95 277,006
01/29/2015 39.9 40.4 38.56 39.98 334,117
01/28/2015 41.18 41.88 39.64 39.78 169,891
01/27/2015 40.37 41.39 39.55 41.21 295,607
01/26/2015 42.28 42.28 40.88 41.02 159,666
01/23/2015 42.9 42.975 41 41.57 359,000
01/22/2015 42 43.38 41.01 43 578,246
01/21/2015 41.38 42 40.94 41.47 365,497
01/20/2015 40.15 41.77 39.4 41.65 513,304
01/16/2015 39.35 40.107 38.62 39.91 371,819
01/15/2015 40.69 40.87 38.66 39.25 539,914
01/14/2015 39.22 40.7 39.22 40.44 216,866
01/13/2015 40.51 41.09 39.51 39.73 376,856
01/12/2015 40.95 40.95 39.309 40.23 263,981
01/09/2015 40.71 41.4 40.15 40.97 240,555
01/08/2015 40 41 39.51 40.66 419,131
01/07/2015 39.41 39.9999 39.118 39.64 188,533
01/06/2015 37.95 40 37.95 39.21 581,329
01/05/2015 39.1 39.95 37.7 37.83 412,240
01/02/2015 40.5 40.95 39.045 39.94 153,921
12/31/2014 39.88 40.79 39.55 40.42 238,535
12/30/2014 39.65 39.78 38.74 39.78 224,309
12/29/2014 40.53 40.75 39.1 39.89 259,014
12/26/2014 40.74 41.09 40.28 40.71 191,020
*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?