Register for real-time alerts, custom portfolio, and market movers
CRTO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 02 2024 | 37.15 | 2.00 | 5.69% | 39.00 | 39.54 | 36.84 | 495,294 |
| May 01 2024 | 35.15 | 0.11 | 0.31% | 35.39 | 36.12 | 34.905 | 316,624 |
| Apr 30 2024 | 35.04 | -1.25 | -3.44% | 36.18 | 36.29 | 35.00 | 321,279 |
| Apr 29 2024 | 36.29 | -0.03 | -0.08% | 36.45 | 36.515 | 36.09 | 243,615 |
| Apr 26 2024 | 36.32 | -0.23 | -0.63% | 36.60 | 37.06 | 36.19 | 223,783 |
| Apr 25 2024 | 36.55 | -0.41 | -1.11% | 36.64 | 36.86 | 35.99 | 178,361 |
| Apr 24 2024 | 36.96 | 1.35 | 3.79% | 37.00 | 37.38 | 35.89 | 341,051 |
| Apr 23 2024 | 35.61 | 0.09 | 0.25% | 35.87 | 35.97 | 35.30 | 182,151 |
| Apr 22 2024 | 35.52 | 0.10 | 0.28% | 35.53 | 36.75 | 34.83 | 751,950 |
| Apr 19 2024 | 35.42 | 1.06 | 3.08% | 34.30 | 36.62 | 34.30 | 563,444 |
| Apr 18 2024 | 34.36 | 0.31 | 0.91% | 34.16 | 35.72 | 33.82 | 386,647 |
| Apr 17 2024 | 34.05 | 0.40 | 1.19% | 33.57 | 35.09 | 33.38 | 312,235 |
| Apr 16 2024 | 33.65 | -0.50 | -1.46% | 34.50 | 34.50 | 33.35 | 418,418 |
| Apr 15 2024 | 34.15 | -0.31 | -0.90% | 34.46 | 34.56 | 33.94 | 206,839 |
| Apr 12 2024 | 34.46 | -0.45 | -1.29% | 34.65 | 34.86 | 34.34 | 164,144 |
| Apr 11 2024 | 34.91 | -0.37 | -1.05% | 35.51 | 35.61 | 34.86 | 142,834 |
| Apr 10 2024 | 35.28 | 0.15 | 0.43% | 34.89 | 35.44 | 34.692 | 76,661 |
| Apr 09 2024 | 35.13 | 0.08 | 0.23% | 35.04 | 35.85 | 35.00 | 129,623 |
| Apr 08 2024 | 35.05 | -0.02 | -0.06% | 34.90 | 35.56 | 34.7564 | 260,922 |
| Apr 05 2024 | 35.07 | 0.15 | 0.43% | 34.77 | 35.33 | 34.57 | 106,467 |
| Apr 04 2024 | 34.92 | -0.58 | -1.63% | 35.50 | 35.89 | 34.91 | 168,155 |
| Apr 03 2024 | 35.50 | 0.34 | 0.97% | 34.93 | 36.00 | 34.93 | 200,948 |
| Apr 02 2024 | 35.16 | 0.04 | 0.11% | 35.20 | 35.29 | 35.00 | 163,001 |
| Apr 01 2024 | 35.12 | 0.05 | 0.14% | 34.77 | 35.30 | 34.57 | 270,834 |
| Mar 28 2024 | 35.07 | 0.01 | 0.03% | 35.28 | 35.50 | 34.992 | 165,510 |
| Mar 27 2024 | 35.06 | -0.01 | -0.03% | 35.31 | 35.60 | 34.8145 | 242,556 |
| Mar 26 2024 | 35.07 | 0.04 | 0.11% | 35.00 | 35.26 | 34.765 | 216,675 |
| Mar 25 2024 | 35.03 | -0.05 | -0.14% | 35.04 | 35.48 | 34.80 | 239,023 |
| Mar 22 2024 | 35.08 | -0.11 | -0.31% | 35.27 | 35.47 | 34.89 | 85,113 |
| Mar 21 2024 | 35.19 | -0.15 | -0.42% | 35.25 | 35.74 | 35.00 | 456,416 |
| Mar 20 2024 | 35.34 | 0.33 | 0.94% | 34.81 | 35.36 | 34.67 | 107,392 |
| Mar 19 2024 | 35.01 | -0.34 | -0.96% | 35.35 | 35.385 | 34.90 | 110,202 |
| Mar 18 2024 | 35.35 | 0.23 | 0.65% | 35.00 | 35.52 | 34.675 | 207,304 |
| Mar 15 2024 | 35.12 | -0.16 | -0.45% | 35.28 | 35.95 | 34.75 | 285,210 |
| Mar 14 2024 | 35.28 | 0.34 | 0.97% | 34.94 | 35.97 | 34.61 | 299,662 |
| Mar 13 2024 | 34.94 | 0.28 | 0.81% | 34.66 | 35.05 | 34.3757 | 234,774 |
| Mar 12 2024 | 34.66 | 1.18 | 3.52% | 33.43 | 34.75 | 33.12 | 307,852 |
| Mar 11 2024 | 33.48 | 0.09 | 0.27% | 33.17 | 33.96 | 32.71 | 232,663 |
| Mar 08 2024 | 33.39 | -0.04 | -0.12% | 33.60 | 33.72 | 33.13 | 144,085 |
| Mar 07 2024 | 33.43 | 0.33 | 1.00% | 33.33 | 33.63 | 32.76 | 151,967 |
| Mar 06 2024 | 33.10 | 0.27 | 0.82% | 33.52 | 33.52 | 32.98 | 128,459 |
| Mar 05 2024 | 32.83 | -0.25 | -0.76% | 32.98 | 33.045 | 32.4501 | 126,563 |
| Mar 04 2024 | 33.08 | 0.33 | 1.01% | 33.05 | 33.50 | 32.5688 | 176,199 |
| Mar 01 2024 | 32.75 | 0.40 | 1.24% | 32.35 | 33.02 | 32.1565 | 196,276 |
| Feb 29 2024 | 32.35 | -0.13 | -0.40% | 32.65 | 32.8699 | 32.14 | 300,044 |
| Feb 28 2024 | 32.48 | -0.49 | -1.49% | 32.97 | 33.00 | 32.40 | 248,619 |
| Feb 27 2024 | 32.97 | 0.39 | 1.20% | 32.58 | 33.00 | 32.33 | 218,863 |
| Feb 26 2024 | 32.58 | -0.11 | -0.34% | 32.68 | 32.81 | 32.00 | 414,578 |
| Feb 23 2024 | 32.69 | -0.26 | -0.79% | 32.59 | 33.00 | 32.35 | 294,381 |
| Feb 22 2024 | 32.95 | 1.49 | 4.74% | 31.43 | 34.59 | 31.43 | 671,488 |
| Feb 21 2024 | 31.46 | 0.33 | 1.06% | 30.95 | 31.81 | 30.76 | 380,053 |
| Feb 20 2024 | 31.13 | -0.27 | -0.86% | 31.06 | 31.49 | 30.96 | 299,117 |
| Feb 16 2024 | 31.40 | -0.24 | -0.76% | 31.54 | 31.80 | 31.0815 | 106,195 |
| Feb 15 2024 | 31.64 | -0.24 | -0.75% | 31.86 | 32.00 | 31.125 | 260,695 |
| Feb 14 2024 | 31.88 | 0.22 | 0.69% | 31.80 | 32.21 | 30.97 | 367,544 |
| Feb 13 2024 | 31.66 | -0.35 | -1.09% | 31.71 | 32.20 | 31.24 | 260,629 |
| Feb 12 2024 | 32.01 | -0.09 | -0.28% | 32.00 | 32.35 | 31.65 | 657,242 |
| Feb 09 2024 | 32.10 | -0.23 | -0.71% | 32.20 | 32.93 | 31.51 | 480,103 |
| Feb 08 2024 | 32.33 | 1.50 | 4.87% | 32.12 | 32.46 | 31.20 | 727,487 |
| Feb 07 2024 | 30.83 | 4.66 | 17.78% | 32.23 | 32.82 | 30.11 | 1,149,092 |
| Feb 06 2024 | 26.175 | 0.12 | 0.44% | 26.13 | 26.23 | 25.93 | 221,044 |
| Feb 05 2024 | 26.06 | -0.22 | -0.84% | 26.16 | 26.22 | 25.75 | 157,363 |
