CRTO Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
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 |
Feb 20 2024 | 74.00 | 0.00 | 0.00% | 74.00 | 74.00 | 74.00 | 12 |
Feb 19 2024 | 74.00 | 2.40 | 3.35% | 71.60 | 74.00 | 71.60 | 198 |
Feb 16 2024 | 71.60 | -0.40 | -0.56% | 72.00 | 73.50 | 71.60 | 171 |
Feb 15 2024 | 72.00 | -1.50 | -2.04% | 73.00 | 73.00 | 71.61 | 221 |
Feb 14 2024 | 73.50 | -2.00 | -2.65% | 75.51 | 75.51 | 73.50 | 209 |
Feb 13 2024 | 75.50 | -0.50 | -0.66% | 76.00 | 76.00 | 75.50 | 57 |
Feb 12 2024 | 76.00 | 1.00 | 1.33% | 75.50 | 76.00 | 75.50 | 79 |
Feb 09 2024 | 75.00 | -1.00 | -1.32% | 76.00 | 76.00 | 75.00 | 122 |
Feb 08 2024 | 76.00 | 0.96 | 1.28% | 75.04 | 76.00 | 75.04 | 52 |
Feb 07 2024 | 75.04 | -1.96 | -2.55% | 77.01 | 77.01 | 75.04 | 524 |
Feb 06 2024 | 77.00 | -0.51 | -0.66% | 77.00 | 77.00 | 77.00 | 107 |
Feb 05 2024 | 77.51 | -0.69 | -0.88% | 78.21 | 78.21 | 77.51 | 541 |
Feb 02 2024 | 78.20 | 0.20 | 0.26% | 78.00 | 79.00 | 78.00 | 198 |
Feb 01 2024 | 78.00 | 0.80 | 1.04% | 77.21 | 78.00 | 77.21 | 168 |
Jan 31 2024 | 77.20 | -0.79 | -1.01% | 77.98 | 77.98 | 77.20 | 38 |
Jan 30 2024 | 77.99 | 1.48 | 1.93% | 76.51 | 78.00 | 76.50 | 315 |
Jan 29 2024 | 76.51 | 0.01 | 0.01% | 76.51 | 76.51 | 76.51 | 1 |
Jan 26 2024 | 76.50 | 0.00 | 0.00% | 76.51 | 76.51 | 76.50 | 184 |
Jan 25 2024 | 76.50 | -0.01 | -0.01% | 76.51 | 76.51 | 76.50 | 421 |
Jan 24 2024 | 76.51 | 0.01 | 0.01% | 76.51 | 76.51 | 76.51 | 31 |
Jan 23 2024 | 76.50 | 3.00 | 4.08% | 73.51 | 76.60 | 73.51 | 278 |
Jan 22 2024 | 73.50 | 0.39 | 0.53% | 73.12 | 73.50 | 73.12 | 268 |
Jan 19 2024 | 73.11 | 0.01 | 0.01% | 73.11 | 73.11 | 73.11 | 33 |
Jan 18 2024 | 73.10 | 0.90 | 1.25% | 72.20 | 73.50 | 72.20 | 173 |
Jan 17 2024 | 72.20 | 1.75 | 2.48% | 70.45 | 72.20 | 69.00 | 517 |
Jan 16 2024 | 70.45 | -0.24 | -0.34% | 70.69 | 70.69 | 70.10 | 75 |
Jan 15 2024 | 70.69 | 0.49 | 0.70% | 70.69 | 70.69 | 70.69 | 30 |
Jan 12 2024 | 70.20 | -0.50 | -0.71% | 70.70 | 70.70 | 70.20 | 41 |
Jan 11 2024 | 70.70 | 0.10 | 0.14% | 70.60 | 70.70 | 70.20 | 5 |
Jan 10 2024 | 70.60 | -1.40 | -1.94% | 72.00 | 72.00 | 69.02 | 337 |
Jan 09 2024 | 72.00 | -0.10 | -0.14% | 72.10 | 72.10 | 71.00 | 378 |
Jan 08 2024 | 72.10 | -0.40 | -0.55% | 72.50 | 72.50 | 72.10 | 21 |
Jan 05 2024 | 72.50 | 1.00 | 1.40% | 71.51 | 72.50 | 71.51 | 35 |
Jan 04 2024 | 71.50 | 0.50 | 0.70% | 71.01 | 71.50 | 71.01 | 75 |
Jan 03 2024 | 71.00 | -1.40 | -1.93% | 72.51 | 73.00 | 71.00 | 245 |
Jan 02 2024 | 72.40 | 0.60 | 0.84% | 71.80 | 72.50 | 71.80 | 59 |