Quantcast
CRTO

Criteo S.A. American Depositary Shares Historical Stock Prices

$22.33
*  
0.70
3.24%
Get CRTO Alerts
*Delayed - data as of Oct. 12, 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 12-JUL-2018 TO 12-OCT-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 21.92 22.45 21.74 22.33 358,358
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
09/12/2018 22.7 22.91 22.1897 22.74 490,307
09/11/2018 22.98 23.06 22.49 22.93 310,848
09/10/2018 23.26 24.31 22.71 22.97 731,889
09/07/2018 24.93 25.098 21.4 23.15 3,771,148
09/06/2018 25.53 26.22 25.11 25.47 970,337
09/05/2018 26.13 26.13 25.39 25.48 798,712
09/04/2018 24.72 26.13 24.56 26.03 1,182,599
08/31/2018 25.4 25.5876 24.73 24.81 1,795,833
08/30/2018 26.36 26.41 25.245 25.45 1,052,966
08/29/2018 26.21 26.63 25.95 26.3 690,189
08/28/2018 26.44 26.95 26.05 26.12 386,896
08/27/2018 26.29 26.65 26.01 26.5 371,268
08/24/2018 26.33 26.49 26.13 26.29 251,742
08/23/2018 26.8 26.8 25.9143 26.35 685,492
08/22/2018 26.63 27.07 26.58 26.77 358,775
08/21/2018 27 27.06 26.73 26.88 389,943
08/20/2018 26.95 27.02 26.46 26.93 817,167
08/17/2018 26.85 27.03 26.25 27.015 720,634
08/16/2018 27.07 27.3 26.735 26.9 291,564
08/15/2018 27 27.15 26.62 26.97 398,808
08/14/2018 26.96 27.29 26.73 27.19 449,028
08/13/2018 26.57 26.92 26.2774 26.74 583,350
08/10/2018 27.5 27.5 26.54 26.57 561,917
08/09/2018 27.3 28.24 27.3 27.61 472,367
08/08/2018 27.7 28.95 27.3 27.3 1,253,724
08/07/2018 26.85 27.48 26.33 27.25 1,763,484
08/06/2018 26.34 26.97 26 26.67 669,130
08/03/2018 26.1 27.16 26.1 26.41 1,578,071
08/02/2018 25.5 26.75 24.8003 26.27 3,633,730
08/01/2018 30 30 25 25.98 8,546,900
07/31/2018 33.64 34.11 31.95 32.13 1,976,555
07/30/2018 34.82 34.82 33.45 33.55 1,024,566
07/27/2018 36.18 36.489 34.39 34.88 1,204,825
07/26/2018 35.76 36.66 34.52 36.27 1,944,108
07/25/2018 34.45 36.15 34.45 36 1,092,190
07/24/2018 35.05 35.21 34.2 34.37 439,164
07/23/2018 34.58 35.115 34.46 34.94 1,019,776
07/20/2018 34.35 34.95 34.15 34.74 563,075
07/19/2018 34.45 34.8 33.5 34.31 1,042,997
07/18/2018 33.6 34.6 33.385 34.45 661,336
07/17/2018 33.57 33.74 33 33.68 1,008,047
07/16/2018 34 34.245 32.8 33.33 697,082
07/13/2018 34.38 34.7 33.85 34 380,759
07/12/2018 34.99 35.33 34.27 34.61 691,401
*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