CRTO

Criteo S.A. Historical Stock Prices

$43.1
*  
0.50
1.15%
Get CRTO Alerts
*Delayed - data as of Aug. 28, 2015  -  Find a broker to begin trading CRTO now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    CRTO Pre-Market
 
 
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-MAY-2015 TO 28-AUG-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  43.31  43.54  41.89  43.10 487,173
08/28/2015 43.31 43.54 41.89 43.1 487,397
08/27/2015 42.92 45.22 42.21 43.6 434,097
08/26/2015 42.66 42.975 40.36 42.42 410,729
08/25/2015 43 44.3256 41.5725 41.62 425,482
08/24/2015 38.2 43 28.09 42.03 1,092,798
08/21/2015 43.5 46.484 43.1 43.49 880,077
08/20/2015 46.59 47.76 43.54 43.67 986,495
08/19/2015 48.12 48.48 46.63 47.34 378,905
08/18/2015 47.07 48.8 46.23 47.64 444,759
08/17/2015 45.51 47.04 44.47 46.88 339,258
08/14/2015 45.73 46.735 45.4 46.11 295,316
08/13/2015 46.12 46.62 45.53 46 399,716
08/12/2015 45.75 46.04 43.8 45.84 783,587
08/11/2015 46.01 48.795 46.01 46.94 525,346
08/10/2015 46.59 47.5 45.78 46.37 696,684
08/07/2015 46.9 47.43 46.02 46.76 1,508,870
08/06/2015 47.25 48.5 47 47.17 800,228
08/05/2015 45.5 48.49 45.5 47.81 1,597,556
08/04/2015 50.16 50.39 43.39 45.41 4,560,953
08/03/2015 53.93 53.975 50.93 51.73 769,504
07/31/2015 53.94 53.94 52.55 53.23 325,799
07/30/2015 52.42 53.28 51.7 52.95 396,416
07/29/2015 54.35 54.7 52 52.36 410,227
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
*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?