Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,844.86 -32.19 (-0.41%) Bitcoin USD
64,666.86 +2,485.27 (+4.00%) CMC Crypto 200
1,337.50 +24.87 (+1.93%)
Criteo S.A. (CRTO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 34.16 | 35.72 | 33.82 | 34.36 | 34.36 | 386,600 |
| 17 Apr 2024 | 33.57 | 35.09 | 33.38 | 34.05 | 34.05 | 312,200 |
| 16 Apr 2024 | 34.50 | 34.50 | 33.35 | 33.65 | 33.65 | 379,600 |
| 15 Apr 2024 | 34.46 | 34.56 | 33.94 | 34.15 | 34.15 | 206,800 |
| 12 Apr 2024 | 34.65 | 34.86 | 34.34 | 34.46 | 34.46 | 164,100 |
| 11 Apr 2024 | 35.51 | 35.61 | 34.86 | 34.91 | 34.91 | 142,600 |
| 10 Apr 2024 | 34.89 | 35.44 | 34.69 | 35.28 | 35.28 | 76,700 |
| 09 Apr 2024 | 35.04 | 35.85 | 35.00 | 35.13 | 35.13 | 129,600 |
| 08 Apr 2024 | 34.90 | 35.56 | 34.76 | 35.05 | 35.05 | 260,900 |
| 05 Apr 2024 | 34.77 | 35.33 | 34.57 | 35.07 | 35.07 | 106,500 |
| 04 Apr 2024 | 35.50 | 35.89 | 34.91 | 34.92 | 34.92 | 168,200 |
| 03 Apr 2024 | 34.93 | 36.00 | 34.93 | 35.50 | 35.50 | 200,900 |
| 02 Apr 2024 | 35.20 | 35.29 | 35.00 | 35.16 | 35.16 | 163,000 |
| 01 Apr 2024 | 34.77 | 35.30 | 34.57 | 35.12 | 35.12 | 270,800 |
| 28 Mar 2024 | 35.28 | 35.50 | 34.99 | 35.07 | 35.07 | 165,500 |
| 27 Mar 2024 | 35.31 | 35.60 | 34.81 | 35.06 | 35.06 | 242,600 |
| 26 Mar 2024 | 35.00 | 35.26 | 34.76 | 35.07 | 35.07 | 216,700 |
| 25 Mar 2024 | 35.04 | 35.48 | 34.80 | 35.03 | 35.03 | 239,000 |
| 22 Mar 2024 | 35.27 | 35.47 | 34.89 | 35.08 | 35.08 | 85,100 |
| 21 Mar 2024 | 35.25 | 35.74 | 35.00 | 35.19 | 35.19 | 456,400 |
| 20 Mar 2024 | 34.81 | 35.36 | 34.71 | 35.34 | 35.34 | 107,400 |
| 19 Mar 2024 | 35.35 | 35.38 | 34.90 | 35.01 | 35.01 | 110,200 |
| 18 Mar 2024 | 35.00 | 35.52 | 34.67 | 35.35 | 35.35 | 207,300 |
| 15 Mar 2024 | 35.28 | 35.95 | 34.75 | 35.12 | 35.12 | 285,200 |
| 14 Mar 2024 | 34.94 | 35.97 | 34.61 | 35.28 | 35.28 | 299,700 |
| 13 Mar 2024 | 34.66 | 35.05 | 34.38 | 34.94 | 34.94 | 234,800 |
| 12 Mar 2024 | 33.43 | 34.75 | 33.12 | 34.66 | 34.66 | 307,900 |
| 11 Mar 2024 | 33.17 | 33.96 | 32.71 | 33.48 | 33.48 | 232,700 |
| 08 Mar 2024 | 33.60 | 33.72 | 33.13 | 33.39 | 33.39 | 144,100 |
| 07 Mar 2024 | 33.33 | 33.63 | 32.76 | 33.43 | 33.43 | 152,000 |
| 06 Mar 2024 | 33.52 | 33.52 | 32.98 | 33.10 | 33.10 | 128,500 |
| 05 Mar 2024 | 32.98 | 33.04 | 32.45 | 32.83 | 32.83 | 126,600 |
| 04 Mar 2024 | 33.05 | 33.50 | 32.57 | 33.08 | 33.08 | 176,200 |
| 01 Mar 2024 | 32.50 | 33.02 | 32.16 | 32.75 | 32.75 | 196,300 |
| 29 Feb 2024 | 32.65 | 32.87 | 32.14 | 32.35 | 32.35 | 300,000 |
| 28 Feb 2024 | 32.97 | 33.00 | 32.40 | 32.48 | 32.48 | 248,600 |
| 27 Feb 2024 | 32.58 | 33.00 | 32.33 | 32.97 | 32.97 | 218,900 |
| 26 Feb 2024 | 32.68 | 32.81 | 32.00 | 32.58 | 32.58 | 414,600 |
| 23 Feb 2024 | 32.59 | 33.00 | 32.35 | 32.69 | 32.69 | 294,400 |
| 22 Feb 2024 | 31.43 | 34.59 | 31.43 | 32.95 | 32.95 | 671,500 |
| 21 Feb 2024 | 30.95 | 31.81 | 30.76 | 31.46 | 31.46 | 380,100 |
| 20 Feb 2024 | 31.06 | 31.49 | 30.96 | 31.13 | 31.13 | 299,100 |
| 16 Feb 2024 | 31.54 | 31.80 | 31.08 | 31.40 | 31.40 | 106,200 |
| 15 Feb 2024 | 31.86 | 32.00 | 31.13 | 31.64 | 31.64 | 260,700 |
| 14 Feb 2024 | 31.80 | 32.21 | 30.97 | 31.88 | 31.88 | 367,500 |
| 13 Feb 2024 | 31.71 | 32.20 | 31.24 | 31.66 | 31.66 | 260,600 |
| 12 Feb 2024 | 32.00 | 32.35 | 31.65 | 32.01 | 32.01 | 657,200 |
| 09 Feb 2024 | 32.20 | 32.93 | 31.51 | 32.10 | 32.10 | 480,100 |
| 08 Feb 2024 | 32.12 | 32.46 | 31.20 | 32.33 | 32.33 | 727,500 |
| 07 Feb 2024 | 32.23 | 32.82 | 30.11 | 30.83 | 30.83 | 1,148,900 |
| 06 Feb 2024 | 26.13 | 26.23 | 25.93 | 26.17 | 26.17 | 221,000 |
| 05 Feb 2024 | 26.16 | 26.22 | 25.75 | 26.06 | 26.06 | 157,400 |
| 02 Feb 2024 | 26.27 | 26.43 | 26.05 | 26.28 | 26.28 | 157,500 |
| 01 Feb 2024 | 26.13 | 26.32 | 25.63 | 26.22 | 26.22 | 473,200 |
| 31 Jan 2024 | 26.08 | 26.32 | 25.88 | 25.93 | 25.93 | 221,300 |
| 30 Jan 2024 | 26.06 | 26.36 | 25.87 | 26.04 | 26.04 | 152,700 |
| 29 Jan 2024 | 25.83 | 26.08 | 25.43 | 25.99 | 25.99 | 142,000 |
| 26 Jan 2024 | 25.63 | 25.87 | 25.27 | 25.73 | 25.73 | 161,300 |
| 25 Jan 2024 | 25.63 | 25.68 | 25.33 | 25.60 | 25.60 | 89,800 |
| 24 Jan 2024 | 25.24 | 25.65 | 25.12 | 25.37 | 25.37 | 129,000 |
| 23 Jan 2024 | 24.99 | 25.28 | 24.71 | 24.89 | 24.89 | 138,600 |
| 22 Jan 2024 | 24.68 | 24.96 | 24.67 | 24.74 | 24.74 | 162,700 |
| 19 Jan 2024 | 24.47 | 24.70 | 24.14 | 24.57 | 24.57 | 120,400 |
| 18 Jan 2024 | 24.18 | 24.49 | 23.90 | 24.35 | 24.35 | 106,400 |
| 17 Jan 2024 | 23.90 | 24.31 | 23.90 | 24.21 | 24.21 | 99,500 |
| 16 Jan 2024 | 24.00 | 24.56 | 23.98 | 24.17 | 24.17 | 131,100 |
| 12 Jan 2024 | 24.80 | 25.03 | 24.20 | 24.23 | 24.23 | 242,100 |
| 11 Jan 2024 | 24.36 | 24.95 | 24.02 | 24.78 | 24.78 | 185,400 |
| 10 Jan 2024 | 24.41 | 24.57 | 24.17 | 24.42 | 24.42 | 114,300 |
| 09 Jan 2024 | 24.01 | 24.33 | 23.87 | 24.29 | 24.29 | 149,100 |
| 08 Jan 2024 | 24.15 | 24.54 | 24.00 | 24.34 | 24.34 | 195,600 |
| 05 Jan 2024 | 24.31 | 24.63 | 24.15 | 24.16 | 24.16 | 148,800 |
| 04 Jan 2024 | 24.51 | 24.93 | 24.33 | 24.42 | 24.42 | 157,600 |
| 03 Jan 2024 | 24.40 | 24.74 | 24.08 | 24.52 | 24.52 | 243,100 |
| 02 Jan 2024 | 25.23 | 25.50 | 24.31 | 24.63 | 24.63 | 330,800 |
| 29 Dec 2023 | 24.94 | 25.76 | 24.91 | 25.32 | 25.32 | 352,600 |
| 28 Dec 2023 | 24.80 | 25.16 | 24.80 | 25.06 | 25.06 | 204,600 |
| 27 Dec 2023 | 25.12 | 25.23 | 24.85 | 24.87 | 24.87 | 212,100 |
| 26 Dec 2023 | 24.85 | 25.15 | 24.75 | 25.14 | 25.14 | 145,300 |
| 22 Dec 2023 | 25.25 | 25.50 | 24.74 | 24.84 | 24.84 | 260,000 |
| 21 Dec 2023 | 24.76 | 25.13 | 24.69 | 25.13 | 25.13 | 404,300 |
| 20 Dec 2023 | 25.23 | 25.32 | 24.70 | 24.75 | 24.75 | 208,300 |
| 19 Dec 2023 | 24.95 | 25.42 | 24.95 | 24.99 | 24.99 | 344,300 |
| 18 Dec 2023 | 24.87 | 25.07 | 24.50 | 24.82 | 24.82 | 409,600 |
| 15 Dec 2023 | 24.55 | 25.09 | 24.19 | 24.86 | 24.86 | 1,027,400 |
| 14 Dec 2023 | 24.73 | 25.13 | 24.17 | 24.23 | 24.23 | 384,800 |
| 13 Dec 2023 | 24.53 | 24.89 | 24.21 | 24.72 | 24.72 | 261,900 |
| 12 Dec 2023 | 24.95 | 25.11 | 24.31 | 24.53 | 24.53 | 360,500 |
| 11 Dec 2023 | 25.08 | 25.13 | 24.50 | 24.83 | 24.83 | 380,000 |
| 08 Dec 2023 | 24.83 | 25.18 | 24.73 | 25.17 | 25.17 | 326,700 |
| 07 Dec 2023 | 24.84 | 25.25 | 24.59 | 24.74 | 24.74 | 269,100 |
| 06 Dec 2023 | 25.05 | 25.43 | 24.98 | 24.98 | 24.98 | 305,500 |
| 05 Dec 2023 | 25.02 | 25.30 | 24.70 | 25.15 | 25.15 | 384,400 |
| 04 Dec 2023 | 24.80 | 25.32 | 24.75 | 25.22 | 25.22 | 416,800 |
| 01 Dec 2023 | 24.75 | 25.10 | 24.61 | 24.93 | 24.93 | 414,900 |
| 30 Nov 2023 | 25.07 | 25.09 | 24.39 | 24.92 | 24.92 | 178,700 |
| 29 Nov 2023 | 25.05 | 25.05 | 24.37 | 24.80 | 24.80 | 484,000 |
| 28 Nov 2023 | 25.00 | 25.00 | 24.67 | 24.68 | 24.68 | 212,100 |
| 27 Nov 2023 | 24.60 | 24.96 | 24.52 | 24.84 | 24.84 | 193,400 |
| 24 Nov 2023 | 24.50 | 25.05 | 24.34 | 24.73 | 24.73 | 173,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.