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 |
|---|---|---|---|---|---|---|---|
| Sep 19 2024 | 42.70 | 0.35 | 0.83% | 42.97 | 43.05 | 42.37 | 853,514 |
| Sep 18 2024 | 42.35 | -0.08 | -0.19% | 42.43 | 43.37 | 42.01 | 316,187 |
| Sep 17 2024 | 42.43 | 0.48 | 1.14% | 42.54 | 43.30 | 41.693 | 1,157,463 |
| Sep 16 2024 | 41.95 | -1.55 | -3.56% | 43.25 | 43.595 | 41.90 | 407,000 |
| Sep 13 2024 | 43.50 | -0.87 | -1.96% | 44.58 | 44.6125 | 43.38 | 444,797 |
| Sep 12 2024 | 44.37 | 0.42 | 0.96% | 44.18 | 44.99 | 43.94 | 260,005 |
| Sep 11 2024 | 43.95 | 0.10 | 0.23% | 43.94 | 44.38 | 43.25 | 738,040 |
| Sep 10 2024 | 43.85 | 0.18 | 0.41% | 43.89 | 44.135 | 43.47 | 263,283 |
| Sep 09 2024 | 43.67 | -0.68 | -1.53% | 44.25 | 44.75 | 43.57 | 277,367 |
| Sep 06 2024 | 44.35 | -0.39 | -0.87% | 44.68 | 45.025 | 44.00 | 471,040 |
| Sep 05 2024 | 44.74 | -0.40 | -0.89% | 44.96 | 45.445 | 44.54 | 269,495 |
| Sep 04 2024 | 45.14 | 0.68 | 1.53% | 45.05 | 45.73 | 44.45 | 272,117 |
| Sep 03 2024 | 44.46 | -2.97 | -6.26% | 47.1243 | 47.1243 | 44.43 | 360,162 |
| Aug 30 2024 | 47.43 | 1.31 | 2.84% | 46.58 | 47.43 | 46.1333 | 447,191 |
| Aug 29 2024 | 46.12 | -0.62 | -1.33% | 46.75 | 47.24 | 46.10 | 377,159 |
| Aug 28 2024 | 46.74 | -0.75 | -1.58% | 47.23 | 47.88 | 46.74 | 420,957 |
| Aug 27 2024 | 47.49 | -2.17 | -4.37% | 46.92 | 49.66 | 45.631 | 856,851 |
| Aug 26 2024 | 49.66 | 0.36 | 0.73% | 49.00 | 49.93 | 48.9485 | 236,864 |
| Aug 23 2024 | 49.30 | 0.44 | 0.90% | 48.99 | 49.6568 | 48.72 | 400,362 |
| Aug 22 2024 | 48.86 | -0.33 | -0.67% | 48.95 | 49.52 | 48.79 | 250,131 |
| Aug 21 2024 | 49.19 | 0.25 | 0.51% | 49.01 | 49.515 | 48.6572 | 231,281 |
| Aug 20 2024 | 48.94 | 0.10 | 0.22% | 48.75 | 49.11 | 48.44 | 267,147 |
| Aug 19 2024 | 48.835 | 0.30 | 0.61% | 48.51 | 49.20 | 48.2125 | 236,120 |
| Aug 16 2024 | 48.54 | 0.16 | 0.33% | 48.38 | 49.00 | 47.94 | 191,931 |
| Aug 15 2024 | 48.38 | 0.26 | 0.54% | 48.54 | 49.175 | 47.205 | 188,385 |
| Aug 14 2024 | 48.12 | 0.35 | 0.74% | 47.76 | 48.65 | 47.33 | 228,524 |
| Aug 13 2024 | 47.765 | -0.02 | -0.03% | 47.60 | 48.56 | 46.65 | 456,729 |
| Aug 12 2024 | 47.78 | 0.06 | 0.13% | 48.00 | 48.10 | 46.88 | 384,804 |
| Aug 09 2024 | 47.72 | 0.85 | 1.81% | 47.00 | 48.00 | 46.19 | 484,594 |
| Aug 08 2024 | 46.87 | 1.36 | 2.99% | 45.76 | 47.02 | 44.66 | 531,414 |
| Aug 07 2024 | 45.51 | 1.70 | 3.88% | 44.46 | 46.74 | 44.13 | 471,758 |
| Aug 06 2024 | 43.81 | 0.37 | 0.85% | 45.00 | 45.00 | 43.39 | 268,566 |
| Aug 05 2024 | 43.44 | -3.23 | -6.92% | 43.3125 | 45.00 | 42.01 | 639,385 |
| Aug 02 2024 | 46.67 | -0.29 | -0.61% | 46.0959 | 47.675 | 44.90 | 583,878 |
| Aug 01 2024 | 46.955 | 2.42 | 5.42% | 48.00 | 49.00 | 44.68 | 865,495 |
| Jul 31 2024 | 44.54 | 0.35 | 0.79% | 44.39 | 44.97 | 43.7503 | 491,990 |
| Jul 30 2024 | 44.19 | 0.11 | 0.25% | 43.23 | 44.57 | 41.7203 | 846,401 |
| Jul 29 2024 | 44.08 | -0.99 | -2.20% | 45.25 | 45.47 | 43.23 | 941,757 |
| Jul 26 2024 | 45.07 | -0.02 | -0.04% | 45.20 | 45.68 | 45.06 | 391,310 |
| Jul 25 2024 | 45.09 | 0.14 | 0.31% | 45.03 | 45.69 | 44.03 | 446,388 |
| Jul 24 2024 | 44.95 | -0.39 | -0.86% | 45.1045 | 45.68 | 44.65 | 437,125 |
| Jul 23 2024 | 45.34 | 0.71 | 1.59% | 45.25 | 46.33 | 44.61 | 1,197,924 |
| Jul 22 2024 | 44.63 | 4.08 | 10.06% | 40.63 | 44.86 | 40.40 | 1,028,381 |
| Jul 19 2024 | 40.55 | 0.70 | 1.76% | 40.37 | 40.59 | 39.85 | 551,602 |
| Jul 18 2024 | 39.85 | 0.35 | 0.89% | 39.71 | 40.45 | 39.34 | 223,074 |
| Jul 17 2024 | 39.50 | -0.67 | -1.67% | 39.91 | 40.30 | 39.46 | 249,175 |
| Jul 16 2024 | 40.17 | 0.02 | 0.05% | 40.06 | 40.59 | 39.72 | 229,714 |
| Jul 15 2024 | 40.15 | -0.12 | -0.30% | 40.09 | 40.45 | 40.06 | 172,002 |
| Jul 12 2024 | 40.27 | 0.07 | 0.17% | 40.20 | 40.62 | 39.97 | 250,055 |
| Jul 11 2024 | 40.20 | 0.27 | 0.68% | 39.89 | 40.6199 | 39.77 | 542,516 |
| Jul 10 2024 | 39.93 | -0.06 | -0.15% | 39.92 | 40.21 | 39.62 | 232,434 |
| Jul 09 2024 | 39.99 | 0.15 | 0.38% | 39.48 | 40.05 | 39.21 | 215,096 |
| Jul 08 2024 | 39.84 | -0.16 | -0.40% | 39.92 | 40.29 | 39.50 | 381,465 |
| Jul 05 2024 | 40.00 | 1.01 | 2.59% | 39.03 | 40.125 | 38.61 | 1,005,008 |
| Jul 03 2024 | 38.99 | 0.85 | 2.23% | 38.34 | 39.07 | 37.80 | 472,095 |
| Jul 02 2024 | 38.14 | 0.26 | 0.69% | 37.90 | 38.265 | 37.6201 | 445,688 |
| Jul 01 2024 | 37.88 | 0.16 | 0.42% | 37.70 | 38.21 | 37.58 | 310,273 |
| Jun 28 2024 | 37.72 | 0.84 | 2.28% | 37.00 | 37.83 | 36.61 | 467,818 |
| Jun 27 2024 | 36.88 | 0.38 | 1.04% | 36.50 | 36.99 | 36.3075 | 529,372 |
| Jun 26 2024 | 36.50 | 0.80 | 2.24% | 35.79 | 36.70 | 35.60 | 1,512,138 |
| Jun 25 2024 | 35.70 | -0.19 | -0.53% | 35.98 | 35.98 | 35.12 | 280,167 |
| Jun 24 2024 | 35.89 | -0.04 | -0.11% | 36.00 | 36.34 | 35.55 | 1,067,374 |
