Canada markets closed

Criteo S.A. (CRTO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
35.42+1.06 (+3.08%)
At close: 04:00PM EDT
35.83 +0.41 (+1.16%)
After hours: 07:06PM EDT
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 202434.3036.6234.3035.4235.42563,400
Apr 18, 202434.1635.7233.8234.3634.36386,600
Apr 17, 202433.5735.0933.3834.0534.05312,200
Apr 16, 202434.5034.5033.3533.6533.65379,600
Apr 15, 202434.4634.5633.9434.1534.15206,800
Apr 12, 202434.6534.8634.3434.4634.46164,100
Apr 11, 202435.5135.6134.8634.9134.91142,600
Apr 10, 202434.8935.4434.6935.2835.2876,700
Apr 09, 202435.0435.8535.0035.1335.13129,600
Apr 08, 202434.9035.5634.7635.0535.05260,900
Apr 05, 202434.7735.3334.5735.0735.07106,500
Apr 04, 202435.5035.8934.9134.9234.92168,200
Apr 03, 202434.9336.0034.9335.5035.50200,900
Apr 02, 202435.2035.2935.0035.1635.16163,000
Apr 01, 202434.7735.3034.5735.1235.12270,800
Mar 28, 202435.2835.5034.9935.0735.07165,500
Mar 27, 202435.3135.6034.8135.0635.06242,600
Mar 26, 202435.0035.2634.7635.0735.07216,700
Mar 25, 202435.0435.4834.8035.0335.03239,000
Mar 22, 202435.2735.4734.8935.0835.0885,100
Mar 21, 202435.2535.7435.0035.1935.19456,400
Mar 20, 202434.8135.3634.7135.3435.34107,400
Mar 19, 202435.3535.3834.9035.0135.01110,200
Mar 18, 202435.0035.5234.6735.3535.35207,300
Mar 15, 202435.2835.9534.7535.1235.12285,200
Mar 14, 202434.9435.9734.6135.2835.28299,700
Mar 13, 202434.6635.0534.3834.9434.94234,800
Mar 12, 202433.4334.7533.1234.6634.66307,900
Mar 11, 202433.1733.9632.7133.4833.48232,700
Mar 08, 202433.6033.7233.1333.3933.39144,100
Mar 07, 202433.3333.6332.7633.4333.43152,000
Mar 06, 202433.5233.5232.9833.1033.10128,500
Mar 05, 202432.9833.0432.4532.8332.83126,600
Mar 04, 202433.0533.5032.5733.0833.08176,200
Mar 01, 202432.5033.0232.1632.7532.75196,300
Feb 29, 202432.6532.8732.1432.3532.35300,000
Feb 28, 202432.9733.0032.4032.4832.48248,600
Feb 27, 202432.5833.0032.3332.9732.97218,900
Feb 26, 202432.6832.8132.0032.5832.58414,600
Feb 23, 202432.5933.0032.3532.6932.69294,400
Feb 22, 202431.4334.5931.4332.9532.95671,500
Feb 21, 202430.9531.8130.7631.4631.46380,100
Feb 20, 202431.0631.4930.9631.1331.13299,100
Feb 16, 202431.5431.8031.0831.4031.40106,200
Feb 15, 202431.8632.0031.1331.6431.64260,700
Feb 14, 202431.8032.2130.9731.8831.88367,500
Feb 13, 202431.7132.2031.2431.6631.66260,600
Feb 12, 202432.0032.3531.6532.0132.01657,200
Feb 09, 202432.2032.9331.5132.1032.10480,100
Feb 08, 202432.1232.4631.2032.3332.33727,500
Feb 07, 202432.2332.8230.1130.8330.831,148,900
Feb 06, 202426.1326.2325.9326.1726.17221,000
Feb 05, 202426.1626.2225.7526.0626.06157,400
Feb 02, 202426.2726.4326.0526.2826.28157,500
Feb 01, 202426.1326.3225.6326.2226.22473,200
Jan 31, 202426.0826.3225.8825.9325.93221,300
Jan 30, 202426.0626.3625.8726.0426.04152,700
Jan 29, 202425.8326.0825.4325.9925.99142,000
Jan 26, 202425.6325.8725.2725.7325.73161,300
Jan 25, 202425.6325.6825.3325.6025.6089,800
Jan 24, 202425.2425.6525.1225.3725.37129,000
Jan 23, 202424.9925.2824.7124.8924.89138,600
Jan 22, 202424.6824.9624.6724.7424.74162,700
Jan 19, 202424.4724.7024.1424.5724.57120,400
Jan 18, 202424.1824.4923.9024.3524.35106,400
Jan 17, 202423.9024.3123.9024.2124.2199,500
Jan 16, 202424.0024.5623.9824.1724.17131,100
Jan 12, 202424.8025.0324.2024.2324.23242,100
Jan 11, 202424.3624.9524.0224.7824.78185,400
Jan 10, 202424.4124.5724.1724.4224.42114,300
Jan 09, 202424.0124.3323.8724.2924.29149,100
Jan 08, 202424.1524.5424.0024.3424.34195,600
Jan 05, 202424.3124.6324.1524.1624.16148,800
Jan 04, 202424.5124.9324.3324.4224.42157,600
Jan 03, 202424.4024.7424.0824.5224.52243,100
Jan 02, 202425.2325.5024.3124.6324.63330,800
Dec 29, 202324.9425.7624.9125.3225.32352,600
Dec 28, 202324.8025.1624.8025.0625.06204,600
Dec 27, 202325.1225.2324.8524.8724.87212,100
Dec 26, 202324.8525.1524.7525.1425.14145,300
Dec 22, 202325.2525.5024.7424.8424.84260,000
Dec 21, 202324.7625.1324.6925.1325.13404,300
Dec 20, 202325.2325.3224.7024.7524.75208,300
Dec 19, 202324.9525.4224.9524.9924.99344,300
Dec 18, 202324.8725.0724.5024.8224.82409,600
Dec 15, 202324.5525.0924.1924.8624.861,027,400
Dec 14, 202324.7325.1324.1724.2324.23384,800
Dec 13, 202324.5324.8924.2124.7224.72261,900
Dec 12, 202324.9525.1124.3124.5324.53360,500
Dec 11, 202325.0825.1324.5024.8324.83380,000
Dec 08, 202324.8325.1824.7325.1725.17326,700
Dec 07, 202324.8425.2524.5924.7424.74269,100
Dec 06, 202325.0525.4324.9824.9824.98305,500
Dec 05, 202325.0225.3024.7025.1525.15384,400
Dec 04, 202324.8025.3224.7525.2225.22416,800
Dec 01, 202324.7525.1024.6124.9324.93414,900
Nov 30, 202325.0725.0924.3924.9224.92178,700
Nov 29, 202325.0525.0524.3724.8024.80484,000
Nov 28, 202325.0025.0024.6724.6824.68212,100
Nov 27, 202324.6024.9624.5224.8424.84193,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...