U.S. markets close in 5 hours 19 minutes

Criteo S.A. (CRTO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
12.94+0.03 (+0.23%)
As of 10:40AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 21, 202013.0513.2212.9412.9412.9440,065
Oct 20, 202012.5512.9112.5012.9112.91180,100
Oct 19, 202012.4612.7212.4312.4912.49356,700
Oct 16, 202012.3912.6112.0712.4112.41208,800
Oct 15, 202012.5712.6912.4812.5212.52254,600
Oct 14, 202013.0013.5612.7312.7312.73216,800
Oct 13, 202012.6413.1112.5512.9512.95344,300
Oct 12, 202012.6612.8712.4212.7012.70348,800
Oct 09, 202012.6212.8612.4512.6312.63125,200
Oct 08, 202012.4812.7812.3412.6812.68196,500
Oct 07, 202012.7512.8412.3712.4212.42376,200
Oct 06, 202012.6712.7412.3912.4912.49201,800
Oct 05, 202012.4712.7212.3912.6212.62166,200
Oct 02, 202012.0212.6512.0012.4712.47245,100
Oct 01, 202012.3012.5612.0812.1312.13180,200
Sep 30, 202011.8012.2611.8012.1912.19354,000
Sep 29, 202012.0312.1211.6011.7911.79248,700
Sep 28, 202012.1412.2711.9112.0012.00176,500
Sep 25, 202011.7012.1111.5912.0512.05206,900
Sep 24, 202011.8011.8111.4911.7011.70229,400
Sep 23, 202012.2712.4811.7711.8011.80286,800
Sep 22, 202012.4912.5512.1812.3712.37173,100
Sep 21, 202012.2012.5611.9012.4312.43187,900
Sep 18, 202012.7713.0012.4512.4812.48384,700
Sep 17, 202012.4113.4812.2712.7712.77328,100
Sep 16, 202012.3012.8912.1812.6912.69304,100
Sep 15, 202012.8212.8312.2312.4212.42215,100
Sep 14, 202012.6512.8212.6112.7812.78108,300
Sep 11, 202012.2512.6312.0112.6012.60374,700
Sep 10, 202012.2612.4111.9012.1612.16229,500
Sep 09, 202012.4812.4811.8712.2212.22196,300
Sep 08, 202012.4312.5512.0812.2512.25242,500
Sep 04, 202012.9813.0212.2012.7012.70205,300
Sep 03, 202013.1913.4412.4712.9012.90290,000
Sep 02, 202013.2013.5712.9513.4313.43182,000
Sep 01, 202012.9013.1512.8613.1213.12281,500
Aug 31, 202013.3813.5612.7413.0213.02317,200
Aug 28, 202013.7913.7913.5013.6513.65136,100
Aug 27, 202013.4013.6113.2613.5013.50120,900
Aug 26, 202013.6513.9413.5613.5613.56207,500
Aug 25, 202013.5013.6213.3213.4913.49233,400
Aug 24, 202013.3213.5713.1113.5713.57139,000
Aug 21, 202013.4013.4013.0813.3013.30122,000
Aug 20, 202013.2713.4012.9713.2913.29190,900
Aug 19, 202013.4413.6413.3013.3513.35119,400
Aug 18, 202013.3513.6913.2013.5213.52214,700
Aug 17, 202013.7113.9813.2313.4213.42209,800
Aug 14, 202013.1713.6012.9913.3213.32138,600
Aug 13, 202013.5113.5113.0513.2513.25343,400
Aug 12, 202013.8913.8913.2713.5713.57305,600
Aug 11, 202014.0814.2713.6613.7313.73220,600
Aug 10, 202014.0314.4213.6013.8513.85285,900
Aug 07, 202013.9614.4413.8614.2414.24213,600
Aug 06, 202014.1314.2313.7213.9513.95288,500
Aug 05, 202014.6014.6014.1214.3614.36497,900
Aug 04, 202014.3014.8514.2114.2214.22581,200
Aug 03, 202013.5714.8813.5714.3514.35928,400
Jul 31, 202013.0313.8213.0013.6913.69993,000
Jul 30, 202013.0013.0711.8613.0413.041,109,200
Jul 29, 202013.0613.5412.4512.8812.88826,500
Jul 28, 202013.5013.6413.0413.5213.52651,600
Jul 27, 202013.2613.7413.0613.4513.45678,400
Jul 24, 202012.6113.4212.4113.1713.171,230,800
Jul 23, 202012.4613.0512.4112.6212.62503,200
Jul 22, 202012.8413.0112.4912.4912.49419,500
Jul 21, 202012.8413.2212.8412.9612.96518,100
Jul 20, 202012.6912.8112.3612.7012.70383,200
Jul 17, 202012.1412.7312.1412.7012.70280,600
Jul 16, 202012.0112.4511.9912.3512.35287,300
Jul 15, 202012.2212.4511.9712.1812.18257,600
Jul 14, 202011.6412.1311.6411.9011.90284,600
Jul 13, 202012.8012.9811.8311.8411.84920,300
Jul 10, 202012.6412.8312.2512.7012.70291,300
Jul 09, 202012.9713.1512.5012.6912.69230,600
Jul 08, 202012.7513.2012.7113.0713.07348,800
Jul 07, 202013.3713.6012.6912.7812.78618,700
Jul 06, 202014.2314.9913.0313.2513.251,300,200
Jul 02, 202011.7911.9711.3111.3711.37313,600
Jul 01, 202011.4911.8811.4111.5511.55278,900
Jun 30, 202011.3211.4610.9711.3911.39252,100
Jun 29, 202011.1011.3710.9311.3011.30192,600
Jun 26, 202011.2411.5510.8111.1611.16382,400
Jun 25, 202011.0911.5911.0611.5111.51292,200
Jun 24, 202012.4312.4311.0011.0211.021,014,100
Jun 23, 202012.6713.4812.6513.0613.06668,600
Jun 22, 202012.3912.5311.9512.3912.39425,300
Jun 19, 202012.4912.8412.2912.4712.47243,300
Jun 18, 202012.5412.9812.3212.4512.45280,200
Jun 17, 202012.5712.8112.2812.5712.57333,400
Jun 16, 202012.6112.7212.0312.4512.45465,400
Jun 15, 202012.2312.9212.2312.5812.58261,400
Jun 12, 202012.9313.4312.3012.6112.61414,000
Jun 11, 202012.5713.0712.5212.7512.75444,700
Jun 10, 202013.6413.7613.2013.3013.30470,200
Jun 09, 202014.4414.4413.6113.6413.64472,100
Jun 08, 202014.6515.1714.3714.6514.65566,400
Jun 05, 202013.8214.8513.5914.6214.62764,000
Jun 04, 202013.7014.1113.2814.0514.051,276,300
Jun 03, 202011.9713.3011.8213.2513.251,528,000
Jun 02, 202010.7111.1810.2811.1311.13992,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...