Quantcast
CRTO

Historical Stock Prices

$27.015
*  
0.115
0.43%
Get CRTO Alerts
*Delayed - data as of Aug. 17, 2018  -  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 17-MAY-2018 TO 17-AUG-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.
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
07/11/2018 34.74 35.28 34.36 34.97 646,098
07/10/2018 34.8 35.23 34.59 35.05 463,601
07/09/2018 33.98 35 33.51 34.92 1,030,491
07/06/2018 33.25 33.88 32.52 33.47 418,911
07/05/2018 32.79 33.215 32.2 33.16 299,424
07/03/2018 33 33.11 32.17 32.8 386,544
07/02/2018 32.47 33.19 32.01 32.75 598,255
06/29/2018 32.8 33.16 32.38 32.85 682,101
06/28/2018 33.14 33.37 29.66 32.48 1,022,620
06/27/2018 32.77 33.66 32.56 33.22 459,308
06/26/2018 33.21 33.76 32.52 33.22 899,772
06/25/2018 34.27 34.5 33.1 33.57 2,055,356
06/22/2018 33 34 32.35 33.86 1,194,588
06/21/2018 32.5 33.3 32.03 32.91 2,060,573
06/20/2018 30.43 33.04 30.29 32.65 3,783,270
06/19/2018 29.51 30.38 29.17 30.2 882,228
06/18/2018 29.26 29.75 28.73 29.67 441,913
06/15/2018 28.78 29.3 28.32 29.29 540,715
06/14/2018 29.7 29.88 28.56 28.92 1,350,495
06/13/2018 29.62 30.05 29.32 29.69 943,874
06/12/2018 28.81 29.7 28.59 29.39 1,015,873
06/11/2018 28.01 29.3 27.9501 28.92 1,288,240
06/08/2018 27.31 27.9 26.94 27.85 1,770,984
06/07/2018 27.08 28.54 27.08 27.58 2,581,466
06/06/2018 26.12 27.02 25.78 27.02 1,680,310
06/05/2018 25.9 25.97 24.86 25.95 927,435
06/04/2018 24.35 25.755 24.35 25.73 2,387,766
06/01/2018 24.17 24.72 24.03 24.27 621,610
05/31/2018 24.14 24.64 23.79 24.15 868,003
05/30/2018 24.55 25.18 24.33 24.47 741,481
05/29/2018 25.32 25.32 24.21 24.4 597,228
05/25/2018 25.42 25.63 25.02 25.34 245,307
05/24/2018 25.68 26.33 25.31 25.39 628,544
05/23/2018 25.75 26.2 25.425 26.2 691,266
05/22/2018 24.35 25.87 24.25 25.74 1,460,165
05/21/2018 24.2 24.25 23.94 24.22 437,250
05/18/2018 24.25 24.49 23.76 24.02 605,418
05/17/2018 25.19 25.3299 24.04 24.3 1,167,454
*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