CRTO

Criteo S.A. Historical Stock Prices

$40.38
*  
0.03
0.07%
Get CRTO Alerts
*Delayed - data as of Nov. 28, 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

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

Results for: 3 Month, From 27-AUG-2014 TO 27-NOV-2014

Date Open High Low Close / Last Volume
16:00  40.62  40.62  39.60  40.38 128,265
11/26/2014 39.31 40.72 39.22 40.35 369,030
11/25/2014 41 41 39.68 40.45 361,103
11/24/2014 39.76 40.76 39.27 40.32 491,861
11/21/2014 39.44 39.95 39.1017 39.5 419,871
11/20/2014 38.22 40.5 38.21 38.87 782,244
11/19/2014 37.44 38.39 36.65 38.25 349,833
11/18/2014 38 38.79 36.92 37.53 404,637
11/17/2014 39 39.5 37.76 38.01 520,020
11/14/2014 37.96 39.04 37.7 39 789,106
11/13/2014 37.51 38.32 36.93 38.2 654,426
11/12/2014 36.54 37.97 36.455 37.28 400,758
11/11/2014 36.5 37.2 36.4 37 447,732
11/10/2014 36 36.5 35.31 36.45 601,319
11/07/2014 34.79 36.22 34.64 36.19 550,911
11/06/2014 35.99 36.15 33.78 35.33 819,086
11/05/2014 34.75 36.2799 33.5 35.99 3,385,931
11/04/2014 29.92 30.05 29.11 29.55 1,179,884
11/03/2014 30.5 31.28 29.02 29.87 587,199
10/31/2014 31.33 32 30.45 30.69 480,882
10/30/2014 31.55 32.02 30.7 30.96 453,046
10/29/2014 31 32.07 30.89 31.86 402,252
10/28/2014 29.85 31.105 29.7 30.95 294,915
10/27/2014 30.06 30.44 28.96 29.59 237,839
10/24/2014 30.8 31.42 29.17 30.11 187,502
10/23/2014 29.63 31.1 29.55 30.96 373,794
10/22/2014 30.16 30.94 29.12 29.23 250,734
10/21/2014 29.81 31.16 29.5201 30.21 237,322
10/20/2014 30.52 30.75 28.35 29.79 558,204
10/17/2014 30.15 31.48 30.15 30.74 206,709
10/16/2014 28.89 30.41 28.89 29.61 272,970
10/15/2014 29.02 30.54 28.34 29.52 694,992
10/14/2014 29.74 30.015 28.94 29.5 488,404
10/13/2014 31.53 31.9257 28.51 29.29 717,430
10/10/2014 32.4 32.83 31.43 31.49 271,886
10/09/2014 34.11 34.27 32.56 32.72 237,962
10/08/2014 33.81 34.33 32.23 33.81 474,639
10/07/2014 34.28 34.42 33.7 34.12 318,404
10/06/2014 33.8 34.31 33.5 33.92 282,666
10/03/2014 33.79 34.46 33.24 33.8 329,353
10/02/2014 32.91 33.275 31.21 32.9 302,916
10/01/2014 33.5 33.55 32.5379 33.11 302,340
09/30/2014 33.83 33.89 33.07 33.65 278,290
09/29/2014 34.21 34.51 33 33.72 344,338
09/26/2014 34.9 34.959 34.07 34.59 493,536
09/25/2014 34.75 34.82 33.79 34.77 703,295
09/24/2014 34.29 34.94 33.546 34.63 286,849
09/23/2014 34.27 35.51 33.56 34.5 785,723
09/22/2014 33.22 35.13 33.05 34.3 1,512,371
09/19/2014 33.81 34.38 33.21 34.07 558,074
09/18/2014 34.95 34.9653 33 33.61 589,201
09/17/2014 35.13 35.5099 34 34.66 675,537
09/16/2014 33.85 34.99 33.07 34.8 977,545
09/15/2014 36.82 37.23 34.49 34.66 735,005
09/12/2014 36.98 37.26 35.7 37.03 1,549,356
09/11/2014 33.6 35.2999 33.6 35.19 599,278
09/10/2014 35.84 36.85 33.86 33.98 725,661
09/09/2014 35.8 36.17 35.281 35.99 406,176
09/08/2014 35.15 36.42 35.15 35.78 316,848
09/05/2014 36.26 36.32 34.83 35.27 679,915
09/04/2014 38.7 38.94 36.38 36.44 958,521
09/03/2014 36.19 40.13 36 38.84 2,000,634
09/02/2014 37.4 37.4 35.5 36.68 1,426,516
08/29/2014 35.58 37.7 33.5 37.55 7,419,344
08/28/2014 29.9 31.12 29.9 30.65 189,722
08/27/2014 30.6 30.93 29.81 30.13 400,524
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?