Quantcast
CRTO

Criteo S.A. American Depositary Shares Historical Stock Prices

$24.62
*  
0.20
0.82%
Get CRTO Alerts
*Delayed - data as of Dec. 13, 2018  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 13-SEP-2018 TO 13-DEC-2018

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 24.27 24.87 24.27 24.62 696,886
12/13/2018 24.27 24.87 24.27 24.62 701,302
12/12/2018 23.57 24.72 23.25 24.42 561,662
12/11/2018 23.1 24 22.81 23.36 577,541
12/10/2018 22.9 23.4248 22.63 22.84 719,628
12/07/2018 23.11 23.95 22.91 23.03 527,843
12/06/2018 23.09 23.81 22.73 23.21 783,266
12/04/2018 24.12 24.3 23.03 23.09 681,601
12/03/2018 23.41 24.335 23.41 24.12 800,589
11/30/2018 23.67 24.38 23.27 23.3 647,740
11/29/2018 23.42 24.4 23.185 23.71 787,423
11/28/2018 22.3 23.2499 22.25 22.9 933,195
11/27/2018 22.38 23.45 21.89 22.12 1,604,152
11/26/2018 22.65 23 22.39 22.44 738,086
11/23/2018 22.3 23.08 22.3 22.44 486,005
11/21/2018 21.92 22.88 21.85 22.51 607,787
11/20/2018 21.09 22.25 21.06 21.92 683,500
11/19/2018 22.02 22.839 21.5 21.66 709,391
11/16/2018 21.82 22.38 21.82 22.01 1,154,333
11/15/2018 21.5 22.26 20.7 21.93 793,484
11/14/2018 21.81 22.11 21.3325 21.74 792,677
11/13/2018 20.41 21.9 20.41 21.66 610,872
11/12/2018 20.09 20.755 19.13 20.4 989,810
11/09/2018 20.62 20.91 20.02 20.2 960,196
11/08/2018 21.17 21.41 20.5 20.88 499,285
11/07/2018 21.68 21.82 21.25 21.41 334,691
11/06/2018 22.17 22.24 21.475 21.62 491,764
11/05/2018 21.97 22.23 21.67 22.08 416,688
11/02/2018 22.35 22.78 21.7901 22.07 667,232
11/01/2018 22.4 22.85 21.62 22.2 1,025,819
10/31/2018 21.34 22.78 19.87 22.52 1,344,222
10/30/2018 20.06 20.955 19.86 20.63 578,966
10/29/2018 20.66 21.45 19.85 19.99 357,826
10/26/2018 20.93 21 20.05 20.51 462,401
10/25/2018 20.56 21.31 20.34 21.26 269,614
10/24/2018 21.86 22 20.47 20.48 480,770
10/23/2018 21.31 22.16 20.8 21.86 500,004
10/22/2018 21.9 22 21.32 21.58 380,447
10/19/2018 22.52 22.94 21.52 21.74 522,578
10/18/2018 23.03 23.03 22.4163 22.57 282,178
10/17/2018 23.05 23.22 22.83 23.01 205,626
10/16/2018 22.52 23.41 22.435 23.28 291,135
10/15/2018 22.34 23.07 22.207 22.58 533,106
10/12/2018 21.92 22.45 21.74 22.33 359,185
10/11/2018 22.18 22.18 20.93 21.63 637,482
10/10/2018 23.08 23.14 22.26 22.47 541,123
10/09/2018 22.72 23.17 22.42 22.78 454,906
10/08/2018 22.94 23.05 22.11 22.98 477,140
10/05/2018 22.42 23.22 22.18 23.1 894,278
10/04/2018 22.6 22.6 22.03 22.41 596,684
10/03/2018 22.56 23.2 22.56 22.61 587,015
10/02/2018 22.33 22.63 21.93 22.28 592,361
10/01/2018 22.97 22.97 21.9 22.32 908,861
09/28/2018 23.91 24.03 22.85 22.94 768,847
09/27/2018 23.95 24.3 23.81 23.99 378,434
09/26/2018 24 24.27 23.75 23.94 395,594
09/25/2018 23.56 24 23.01 23.92 447,114
09/24/2018 23.83 23.95 23.33 23.59 371,212
09/21/2018 24.61 25.03 23.75 23.83 534,247
09/20/2018 24.88 25.31 24.31 24.57 664,069
09/19/2018 23.6 24.3 23.6 24.13 486,081
09/18/2018 22.7 23.63 22.66 23.51 688,859
09/17/2018 22.72 23.31 22.49 22.63 482,318
09/14/2018 23.79 23.85 22.7299 22.74 400,343
09/13/2018 22.76 23.97 22.76 23.86 422,228
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for CRTO

Research Brokers before you trade

Want to trade FX?

Smart Portfolio