home / stock / crto / crto quote
$31.61 Last:
-0.82% Change Percent:
$31.5 Open:
$31.61 Previous Close:
$31.87 High:
$29.3 Low:
1,380,326 Volume:
03/05/2021 04:55:25 pm Last Trade Date Time:
Quotes are delayed by 15 to 20 minutes.
Stock Date | Open Price | Close Price | High | Low | Volume |
---|---|---|---|---|---|
2021-03-05 | 31.5 | 31.61 | 31.87 | 29.3 | 1,380,326 |
2021-03-04 | 33.5 | 31.87 | 33.85 | 30.6 | 2,113,611 |
2021-03-03 | 34.3 | 33.91 | 34.67 | 32.85 | 1,354,458 |
2021-03-02 | 35.09 | 34.46 | 35.61 | 33.51 | 1,024,628 |
2021-03-01 | 35.25 | 34.87 | 35.97 | 33.31 | 1,339,505 |
2021-02-26 | 35.04 | 34.39 | 36.25 | 34 | 1,156,643 |
2021-02-25 | 34.8 | 35.46 | 37.18 | 33.19 | 2,048,696 |
2021-02-24 | 34.1 | 34.2 | 34.79 | 33.29 | 894,394 |
2021-02-23 | 32.7 | 33.77 | 34.33 | 30.88 | 1,337,549 |
2021-02-22 | 32.8 | 33.31 | 34.66 | 32.14 | 1,728,718 |
2021-02-19 | 32.4 | 32.47 | 33.36 | 32 | 1,882,686 |
2021-02-18 | 30.99 | 31.94 | 31.95 | 29.4 | 891,717 |
2021-02-17 | 30.81 | 31.29 | 32.1 | 29.74 | 899,177 |
2021-02-16 | 31.45 | 30.78 | 31.5 | 29.83 | 1,144,115 |
2021-02-15 | 30.88 | 31.11 | 32.68 | 30.41 | 761,687 |
2021-02-12 | 30.88 | 31.11 | 32.68 | 30.41 | 745,329 |
2021-02-11 | 32.81 | 31.2 | 33.2204 | 30.1027 | 1,791,527 |
2021-02-10 | 27.435 | 28.93 | 35.01 | 26.77 | 5,409,898 |
2021-02-09 | 25.1 | 24.58 | 25.3 | 24.06 | 1,958,612 |
2021-02-08 | 25.94 | 24.82 | 25.94 | 24.3798 | 1,438,521 |
Criteo S.A. Company Name:
CRTO Stock Symbol:
NASDAQ Market:
News, Short Squeeze, Breakout and More Instantly...
While it's too soon to call this a bear market , the Nasdaq index officially entered correction territory on Thursday. A correction usually refers to a drop of 10% or more. As of 3 p.m. EST, the Nasdaq was down about 10.2% from all-time highs set in February. Therefore, with the tec...
The Ad industry is rapidly evolving before our eyes. But evolution is nothing new to the space. It has always been in a constant state of change as mediums and technology and audiences change, along with culture, more broadly. However, one thing has remained the same all along: the goal is to...
Shares of many companies that specialize in targeted online advertising stumbled and fell on Wednesday. Ad-buying platform giant The Trade Desk (NASDAQ: TTD) dropped 12.8%, sell-side specialist Magnite (NASDAQ: MGNI) sank 12.8%, and ad retargeting expert Criteo (NASDAQ...