Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CRTO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 77.00 | 0.31 | 0.40% | 76.69 | 77.20 | 76.69 | 54 |
| May 17 2024 | 76.69 | -0.01 | -0.01% | 76.69 | 76.69 | 76.69 | 1 |
| May 16 2024 | 76.70 | 0.70 | 0.92% | 76.00 | 77.49 | 76.00 | 368 |
| May 15 2024 | 76.00 | 1.00 | 1.33% | 76.83 | 76.83 | 75.00 | 287 |
| May 14 2024 | 75.00 | -5.10 | -6.37% | 80.21 | 81.80 | 72.99 | 1,888 |
| May 13 2024 | 80.10 | -0.15 | -0.19% | 80.25 | 80.25 | 80.10 | 6 |
| May 10 2024 | 80.25 | 0.00 | 0.00% | 80.25 | 80.25 | 80.25 | 1 |
| May 09 2024 | 80.25 | 1.75 | 2.23% | 78.76 | 80.25 | 78.75 | 301 |
| May 08 2024 | 78.50 | -1.29 | -1.62% | 79.70 | 79.70 | 78.50 | 527 |
| May 07 2024 | 79.79 | -0.01 | -0.01% | 79.79 | 79.79 | 79.79 | 30 |
| May 06 2024 | 79.80 | -0.20 | -0.25% | 79.99 | 79.99 | 79.00 | 133 |
| May 03 2024 | 80.00 | 0.80 | 1.01% | 79.99 | 80.00 | 79.99 | 130 |
| May 02 2024 | 79.20 | 0.20 | 0.25% | 78.99 | 79.20 | 78.99 | 43 |
| Apr 30 2024 | 79.00 | 1.10 | 1.41% | 77.89 | 79.00 | 77.89 | 385 |
| Apr 29 2024 | 77.90 | 0.89 | 1.16% | 77.01 | 77.90 | 77.01 | 313 |
| Apr 26 2024 | 77.01 | 0.51 | 0.67% | 76.50 | 77.50 | 76.50 | 364 |
| Apr 25 2024 | 76.50 | 0.00 | 0.00% | 76.00 | 76.50 | 76.00 | 194 |
| Apr 24 2024 | 76.50 | 4.00 | 5.52% | 72.71 | 76.50 | 72.71 | 1,168 |
| Apr 23 2024 | 72.50 | -2.50 | -3.33% | 72.99 | 72.99 | 71.72 | 551 |
| Apr 22 2024 | 75.00 | 1.00 | 1.35% | 72.70 | 75.00 | 72.70 | 557 |
| Apr 19 2024 | 74.00 | 0.00 | 0.00% | 74.02 | 74.50 | 73.00 | 443 |
| Apr 18 2024 | 74.00 | 0.50 | 0.68% | 73.99 | 74.50 | 73.01 | 185 |
| Apr 17 2024 | 73.50 | -0.80 | -1.08% | 74.00 | 74.20 | 73.50 | 319 |
| Apr 16 2024 | 74.30 | -0.20 | -0.27% | 73.51 | 74.99 | 73.51 | 265 |
| Apr 15 2024 | 74.50 | 3.50 | 4.93% | 71.10 | 74.50 | 71.10 | 522 |
| Apr 12 2024 | 71.00 | 1.40 | 2.01% | 69.60 | 71.50 | 68.01 | 830 |
| Apr 11 2024 | 69.60 | 0.30 | 0.43% | 69.31 | 69.60 | 69.30 | 381 |
| Apr 10 2024 | 69.30 | -0.20 | -0.29% | 69.50 | 70.00 | 69.30 | 439 |
| Apr 09 2024 | 69.50 | -1.56 | -2.20% | 71.06 | 71.10 | 69.00 | 667 |
| Apr 08 2024 | 71.06 | -2.94 | -3.97% | 74.00 | 74.20 | 71.01 | 320 |
| Apr 05 2024 | 74.00 | -2.00 | -2.63% | 74.00 | 74.50 | 73.35 | 185 |
| Apr 04 2024 | 76.00 | 7.49 | 10.93% | 70.00 | 76.00 | 70.00 | 1,167 |
| Apr 03 2024 | 68.51 | -0.99 | -1.42% | 69.50 | 70.00 | 68.50 | 581 |
| Apr 02 2024 | 69.50 | 0.88 | 1.28% | 68.00 | 69.50 | 68.00 | 362 |
| Mar 28 2024 | 68.62 | -1.78 | -2.53% | 70.39 | 70.39 | 68.61 | 114 |
| Mar 27 2024 | 70.40 | 0.41 | 0.59% | 69.99 | 70.50 | 69.00 | 125 |
| Mar 26 2024 | 69.99 | 1.68 | 2.46% | 68.30 | 69.99 | 68.30 | 175 |
| Mar 25 2024 | 68.31 | 3.81 | 5.91% | 64.01 | 68.31 | 64.01 | 667 |
| Mar 22 2024 | 64.50 | 1.49 | 2.36% | 63.02 | 64.50 | 63.02 | 139 |
| Mar 21 2024 | 63.01 | 0.00 | 0.00% | 63.01 | 63.01 | 62.50 | 100 |
| Mar 20 2024 | 63.01 | 1.21 | 1.96% | 62.10 | 63.77 | 62.10 | 604 |
| Mar 19 2024 | 61.80 | 0.20 | 0.32% | 61.60 | 62.50 | 61.60 | 64 |
| Mar 18 2024 | 61.60 | 0.00 | 0.00% | 61.61 | 61.61 | 61.20 | 163 |
| Mar 15 2024 | 61.60 | -0.41 | -0.66% | 62.01 | 62.50 | 61.60 | 100 |
| Mar 14 2024 | 62.01 | 0.01 | 0.02% | 62.01 | 62.50 | 62.01 | 49 |
| Mar 13 2024 | 62.00 | -0.50 | -0.80% | 62.00 | 62.50 | 62.00 | 94 |
| Mar 12 2024 | 62.50 | 0.30 | 0.48% | 62.20 | 63.49 | 61.04 | 299 |
| Mar 11 2024 | 62.20 | -2.20 | -3.42% | 63.12 | 64.50 | 60.51 | 1,477 |
| Mar 08 2024 | 64.40 | -0.61 | -0.94% | 66.00 | 66.00 | 63.50 | 332 |
| Mar 07 2024 | 65.01 | -1.99 | -2.97% | 67.14 | 67.70 | 65.01 | 425 |
| Mar 06 2024 | 67.00 | -2.20 | -3.18% | 69.20 | 70.50 | 67.00 | 392 |
| Mar 05 2024 | 69.20 | -0.02 | -0.03% | 69.23 | 69.23 | 69.20 | 112 |
| Mar 04 2024 | 69.22 | -1.28 | -1.82% | 70.50 | 71.00 | 69.22 | 168 |
| Mar 01 2024 | 70.50 | 1.28 | 1.85% | 69.23 | 70.50 | 69.23 | 49 |
| Feb 29 2024 | 69.22 | -2.29 | -3.20% | 69.21 | 69.99 | 69.21 | 77 |
| Feb 28 2024 | 71.51 | 0.00 | 0.00% | 71.51 | 71.51 | 71.51 | 0.00 |
| Feb 27 2024 | 71.51 | -2.00 | -2.72% | 74.00 | 74.00 | 71.51 | 190 |
| Feb 26 2024 | 73.51 | -0.99 | -1.33% | 73.50 | 73.51 | 73.50 | 171 |
| Feb 23 2024 | 74.50 | 0.00 | 0.00% | 74.50 | 74.50 | 74.50 | 1 |
| Feb 22 2024 | 74.50 | 0.40 | 0.54% | 74.10 | 74.50 | 73.80 | 76 |
| Feb 21 2024 | 74.10 | 0.10 | 0.14% | 74.00 | 74.10 | 73.50 | 50 |
