Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Q	CRTO	38.09	38.39	36.7449	37.77	0.62	209,207	1,791	37.20	39.00
2024-05-02	Q	CRTO	39.00	39.54	36.84	37.15	2.00	495,294	4,086	36.00	39.99
2024-05-01	Q	CRTO	35.39	36.12	34.905	35.15	0.11	316,624	3,840	34.00	35.00
2024-04-30	Q	CRTO	36.18	36.29	35.00	35.04	-1.25	321,279	3,056	34.00	38.00
2024-04-29	Q	CRTO	36.45	36.515	36.09	36.29	-0.03	243,615	2,798	34.00	41.09
2024-04-26	Q	CRTO	36.60	37.06	36.19	36.32	-0.23	223,783	1,955	34.00	40.22
2024-04-25	Q	CRTO	36.64	36.86	35.99	36.55	-0.41	178,361	2,373	35.81	40.71
2024-04-24	Q	CRTO	37.00	37.38	35.89	36.96	1.35	340,768	3,405	32.57	38.10
2024-04-23	Q	CRTO	35.87	35.97	35.30	35.61	0.09	182,151	1,780	31.88	36.76
2024-04-22	Q	CRTO	35.53	36.75	34.83	35.52	0.10	751,950	3,473	31.77	36.76
2024-04-19	Q	CRTO	34.30	36.62	34.30	35.42	1.06	563,446	4,243	31.43	36.76
2024-04-18	Q	CRTO	34.16	35.72	33.82	34.36	0.31	386,647	2,877	32.25	36.04
2024-04-17	Q	CRTO	33.57	35.09	33.38	34.05	0.40	312,235	2,297	32.25	37.80
2024-04-16	Q	CRTO	34.50	34.50	33.35	33.65	-0.50	379,618	3,325	29.27	36.20
2024-04-15	Q	CRTO	34.46	34.53	33.94	34.17	-0.29	206,839	1,551	30.09	34.50
2024-04-12	Q	CRTO	34.65	34.86	34.34	34.46	-0.45	164,144	1,460	34.23	34.80
2024-04-11	Q	CRTO	35.51	35.61	34.86	34.91	-0.37	142,834	1,386	34.53	35.31
2024-04-10	Q	CRTO	34.89	35.44	34.692	35.28	0.15	76,661	935	34.91	35.44
2024-04-09	Q	CRTO	35.04	35.85	35.00	35.13	0.08	129,623	1,531	34.76	38.89
2024-04-08	Q	CRTO	34.90	35.56	34.7564	35.05	-0.02	260,922	2,472	34.79	35.45
2024-04-05	Q	CRTO	34.77	35.33	34.57	35.07	0.15	106,467	1,900	34.68	38.51
2024-04-04	Q	CRTO	35.50	35.89	34.91	34.92	-0.58	168,155	1,313	34.22	39.29
2024-04-03	Q	CRTO	34.93	36.00	34.93	35.50	0.34	200,948	1,970	32.17	35.97
2024-04-02	Q	CRTO	35.20	35.29	35.00	35.16	0.04	163,001	1,318	34.76	38.92
2024-04-01	Q	CRTO	34.77	35.30	34.57	35.12	0.05	270,834	1,953	34.69	35.47
2024-03-29	Q	CRTO	35.28	35.50	34.992	35.07	0.01	0	0	34.69	35.47
2024-03-28	Q	CRTO	35.28	35.50	34.992	35.07	0.01	165,510	1,008	34.69	35.47
2024-03-27	Q	CRTO	35.31	35.60	34.8145	35.06	-0.01	242,498	1,537	34.62	36.00
2024-03-26	Q	CRTO	35.00	35.26	34.765	35.07	0.04	216,675	1,692	33.74	36.00
2024-03-25	Q	CRTO	35.04	35.48	34.80	35.03	-0.05	239,023	1,831	32.25	39.90
2024-03-22	Q	CRTO	35.27	35.47	34.89	35.08	-0.11	85,113	1,086	20.02	36.76
2024-03-21	Q	CRTO	35.25	35.74	35.00	35.19	-0.15	456,416	1,533	34.84	35.62
2024-03-20	Q	CRTO	34.81	35.36	34.71	35.34	0.33	107,392	1,152	34.65	36.00
2024-03-19	Q	CRTO	35.35	35.385	34.90	35.01	-0.34	110,202	1,173	34.85	36.00
2024-03-18	Q	CRTO	35.00	35.52	34.675	35.35	0.23	207,304	1,808	35.00	39.38
2024-03-15	Q	CRTO	35.28	35.95	34.75	35.12	-0.16	285,210	2,047	31.45	36.27
2024-03-14	Q	CRTO	34.94	35.97	34.61	35.28	0.34	299,662	2,391	34.30	36.04
2024-03-13	Q	CRTO	34.66	35.05	34.3757	34.94	0.28	234,774	2,161	34.30	36.10
2024-03-12	Q	CRTO	33.43	34.75	33.12	34.66	1.18	307,852	2,569	32.72	34.79
2024-03-11	Q	CRTO	33.17	33.96	32.71	33.48	0.09	232,663	2,494	32.65	34.79
2024-03-08	Q	CRTO	33.60	33.72	33.13	33.39	-0.04	144,085	1,242	33.08	33.70
2024-03-07	Q	CRTO	33.33	33.63	32.76	33.43	0.33	151,967	1,300	32.33	36.90
2024-03-06	Q	CRTO	33.52	33.52	32.98	33.10	0.27	128,459	1,458	29.26	36.76
2024-03-05	Q	CRTO	32.98	33.045	32.4501	32.83	-0.25	126,563	1,355	29.24	36.85
2024-03-04	Q	CRTO	33.05	33.50	32.5688	33.08	0.33	176,199	2,102	29.58	34.79
2024-03-01	Q	CRTO	32.50	33.02	32.1565	32.74	0.39	196,276	1,542	31.40	36.64
2024-02-29	Q	CRTO	32.65	32.8699	32.14	32.35	-0.13	300,044	2,369	31.48	35.82
2024-02-28	Q	CRTO	32.97	33.00	32.40	32.48	-0.49	248,619	2,221	32.00	33.00
2024-02-27	Q	CRTO	32.58	33.00	32.33	32.97	0.39	218,863	1,919	32.03	39.88
2024-02-26	Q	CRTO	32.68	32.81	32.00	32.58	-0.11	414,578	3,133	23.32	39.90
2024-02-23	Q	CRTO	32.59	33.00	32.35	32.69	-0.26	294,381	2,362	32.34	32.95
2024-02-22	Q	CRTO	31.43	34.59	31.43	32.95	1.49	671,488	4,691	32.00	34.79
2024-02-21	Q	CRTO	30.95	31.81	30.76	31.46	0.33	380,053	2,266	30.76	36.44
2024-02-20	Q	CRTO	31.06	31.49	30.96	31.13	-0.27	299,117	2,950	31.19	31.95
2024-02-19	Q	CRTO	31.54	31.80	31.0815	31.40	-0.24	0	0	31.03	34.34
2024-02-16	Q	CRTO	31.54	31.80	31.0815	31.40	-0.24	106,195	1,615	31.03	34.34
2024-02-15	Q	CRTO	31.86	32.00	31.125	31.64	-0.24	260,700	2,642	28.19	31.98
2024-02-14	Q	CRTO	31.80	32.21	30.97	31.88	0.22	367,544	2,815	28.30	35.23
2024-02-13	Q	CRTO	31.71	32.20	31.24	31.66	-0.35	260,629	2,564	30.93	32.25
2024-02-12	Q	CRTO	32.00	32.35	31.65	32.01	-0.09	657,242	4,252	30.81	32.98
2024-02-09	Q	CRTO	32.20	32.93	31.51	32.10	-0.23	480,103	3,557	29.45	33.00
2024-02-08	Q	CRTO	32.12	32.46	31.20	32.33	1.50	727,487	5,721	28.78	33.22
2024-02-07	Q	CRTO	32.23	32.82	30.11	30.83	4.655	1,149,092	6,797	30.00	34.97
2024-02-06	Q	CRTO	26.13	26.23	25.93	26.175	0.115	221,044	2,238	23.90	28.22
2024-02-05	Q	CRTO	26.16	26.22	25.75	26.06	-0.22	157,363	1,975	20.12	28.50