Criteo SA NASDAQ:CRTO Historical Prices

Below are the 2268 trading days of historical prices for CRTO.

#	Exchange	Symbol	Date	Open	High	Low	Close
2268	NASDAQ	CRTO	Tue, Jan 17, 2023	28.55	28.55	27.86	28.39
2267	NASDAQ	CRTO	Fri, Jan 13, 2023	28.06	28.48	28.06	28.32
2266	NASDAQ	CRTO	Thu, Jan 12, 2023	28.30	28.51	27.55	28.18
2265	NASDAQ	CRTO	Wed, Jan 11, 2023	27.75	28.22	27.56	28.10
2264	NASDAQ	CRTO	Tue, Jan 10, 2023	27.45	27.99	27.24	27.75
2263	NASDAQ	CRTO	Mon, Jan 9, 2023	26.76	27.65	26.61	27.59
2262	NASDAQ	CRTO	Fri, Jan 6, 2023	26.30	26.91	26.15	26.59
2261	NASDAQ	CRTO	Thu, Jan 5, 2023	26.27	26.57	25.97	26.06
2260	NASDAQ	CRTO	Wed, Jan 4, 2023	26.51	26.69	26.01	26.27
2259	NASDAQ	CRTO	Tue, Jan 3, 2023	26.45	26.55	25.78	25.87
2258	NASDAQ	CRTO	Fri, Dec 30, 2022	25.56	26.06	25.48	26.06
2257	NASDAQ	CRTO	Thu, Dec 29, 2022	25.41	25.98	25.41	25.98
2256	NASDAQ	CRTO	Wed, Dec 28, 2022	25.51	25.70	25.21	25.35
2255	NASDAQ	CRTO	Tue, Dec 27, 2022	25.94	26.00	25.46	25.53
2254	NASDAQ	CRTO	Fri, Dec 23, 2022	25.49	26.07	25.49	25.97
2253	NASDAQ	CRTO	Thu, Dec 22, 2022	26.00	26.00	25.43	25.74
2252	NASDAQ	CRTO	Wed, Dec 21, 2022	25.53	26.32	25.24	26.15
2251	NASDAQ	CRTO	Tue, Dec 20, 2022	24.70	25.42	24.70	25.38
2250	NASDAQ	CRTO	Mon, Dec 19, 2022	25.36	25.36	24.71	24.78
2249	NASDAQ	CRTO	Fri, Dec 16, 2022	25.44	25.78	25.16	25.48
2248	NASDAQ	CRTO	Thu, Dec 15, 2022	25.85	25.93	25.34	25.67
2247	NASDAQ	CRTO	Wed, Dec 14, 2022	25.80	26.37	24.99	26.20
2246	NASDAQ	CRTO	Tue, Dec 13, 2022	27.42	27.42	26.22	26.34
2245	NASDAQ	CRTO	Mon, Dec 12, 2022	26.77	26.93	26.29	26.49
2244	NASDAQ	CRTO	Fri, Dec 9, 2022	26.74	27.15	26.49	26.76
2243	NASDAQ	CRTO	Thu, Dec 8, 2022	27.20	27.67	26.50	26.92
2242	NASDAQ	CRTO	Wed, Dec 7, 2022	26.18	26.50	25.92	25.92
2241	NASDAQ	CRTO	Tue, Dec 6, 2022	26.90	27.01	26.37	26.37
2240	NASDAQ	CRTO	Mon, Dec 5, 2022	27.11	27.20	26.72	26.90
2239	NASDAQ	CRTO	Fri, Dec 2, 2022	26.34	27.17	25.91	27.17
2238	NASDAQ	CRTO	Thu, Dec 1, 2022	27.05	27.12	26.51	26.71
2237	NASDAQ	CRTO	Wed, Nov 30, 2022	26.50	27.12	26.46	27.06
2236	NASDAQ	CRTO	Tue, Nov 29, 2022	25.90	26.80	25.90	26.18
2235	NASDAQ	CRTO	Mon, Nov 28, 2022	26.02	26.49	25.60	25.98
2234	NASDAQ	CRTO	Fri, Nov 25, 2022	26.28	26.53	26.14	26.23
2233	NASDAQ	CRTO	Wed, Nov 23, 2022	25.92	26.83	25.78	26.42
2232	NASDAQ	CRTO	Tue, Nov 22, 2022	25.70	26.06	25.50	25.96
2231	NASDAQ	CRTO	Mon, Nov 21, 2022	26.06	26.18	25.55	25.75
2230	NASDAQ	CRTO	Fri, Nov 18, 2022	26.32	26.58	25.83	25.89
2229	NASDAQ	CRTO	Thu, Nov 17, 2022	25.62	26.44	25.50	26.20
2228	NASDAQ	CRTO	Wed, Nov 16, 2022	26.23	26.61	25.87	26.11
2227	NASDAQ	CRTO	Tue, Nov 15, 2022	26.36	26.66	25.88	26.26
2226	NASDAQ	CRTO	Mon, Nov 14, 2022	25.95	26.23	25.70	25.87
2225	NASDAQ	CRTO	Fri, Nov 11, 2022	25.95	26.70	25.78	26.54
2224	NASDAQ	CRTO	Thu, Nov 10, 2022	24.66	26.13	24.66	25.83
2223	NASDAQ	CRTO	Wed, Nov 9, 2022	23.58	23.91	22.54	23.57
2222	NASDAQ	CRTO	Tue, Nov 8, 2022	23.60	24.87	23.00	23.98
2221	NASDAQ	CRTO	Mon, Nov 7, 2022	24.28	24.28	23.49	23.54
2220	NASDAQ	CRTO	Fri, Nov 4, 2022	24.69	25.15	23.50	24.19
2219	NASDAQ	CRTO	Thu, Nov 3, 2022	24.75	25.47	24.25	24.32
2218	NASDAQ	CRTO	Wed, Nov 2, 2022	25.56	25.56	24.79	24.81
2217	NASDAQ	CRTO	Tue, Nov 1, 2022	25.76	26.00	25.30	25.48
2216	NASDAQ	CRTO	Mon, Oct 31, 2022	24.59	25.76	24.22	25.50
2215	NASDAQ	CRTO	Fri, Oct 28, 2022	22.89	24.89	22.65	24.32
2214	NASDAQ	CRTO	Thu, Oct 27, 2022	25.62	25.84	24.81	25.08
2213	NASDAQ	CRTO	Wed, Oct 26, 2022	25.27	26.35	24.98	25.55
2212	NASDAQ	CRTO	Tue, Oct 25, 2022	26.55	26.78	25.96	26.18
2211	NASDAQ	CRTO	Mon, Oct 24, 2022	26.76	26.76	25.45	26.53
2210	NASDAQ	CRTO	Fri, Oct 21, 2022	25.89	26.81	25.77	26.72
2209	NASDAQ	CRTO	Thu, Oct 20, 2022	26.06	26.78	25.82	26.11
2208	NASDAQ	CRTO	Wed, Oct 19, 2022	26.28	26.59	25.94	26.05
2207	NASDAQ	CRTO	Tue, Oct 18, 2022	26.88	26.92	26.35	26.56
2206	NASDAQ	CRTO	Mon, Oct 17, 2022	26.22	26.65	25.93	26.26
2205	NASDAQ	CRTO	Fri, Oct 14, 2022	26.39	26.73	25.67	25.74
2204	NASDAQ	CRTO	Thu, Oct 13, 2022	25.17	26.34	24.33	26.04
2203	NASDAQ	CRTO	Wed, Oct 12, 2022	26.10	26.16	25.23	25.36
2202	NASDAQ	CRTO	Tue, Oct 11, 2022	25.93	26.12	25.09	25.85
2201	NASDAQ	CRTO	Mon, Oct 10, 2022	26.89	26.98	25.63	26.08
2200	NASDAQ	CRTO	Fri, Oct 7, 2022	26.73	26.88	26.17	26.54
2199	NASDAQ	CRTO	Thu, Oct 6, 2022	27.31	27.65	26.83	27.13
2198	NASDAQ	CRTO	Wed, Oct 5, 2022	26.94	27.51	26.40	27.18
2197	NASDAQ	CRTO	Tue, Oct 4, 2022	26.60	27.45	26.60	27.26
2196	NASDAQ	CRTO	Mon, Oct 3, 2022	27.12	27.52	26.16	26.19
2195	NASDAQ	CRTO	Fri, Sep 30, 2022	26.44	27.10	26.42	27.03
2194	NASDAQ	CRTO	Thu, Sep 29, 2022	27.10	27.10	25.83	26.54
2193	NASDAQ	CRTO	Wed, Sep 28, 2022	26.72	27.59	26.71	27.36
2192	NASDAQ	CRTO	Tue, Sep 27, 2022	27.19	27.50	26.68	26.88
2191	NASDAQ	CRTO	Mon, Sep 26, 2022	26.85	27.64	26.78	26.97
2190	NASDAQ	CRTO	Fri, Sep 23, 2022	26.81	27.00	26.23	26.79
2189	NASDAQ	CRTO	Thu, Sep 22, 2022	28.30	28.30	26.74	27.25
2188	NASDAQ	CRTO	Wed, Sep 21, 2022	28.18	28.75	27.93	28.05
2187	NASDAQ	CRTO	Tue, Sep 20, 2022	28.02	28.35	27.47	28.17
2186	NASDAQ	CRTO	Mon, Sep 19, 2022	27.89	28.45	27.52	28.22
2185	NASDAQ	CRTO	Fri, Sep 16, 2022	27.94	28.22	27.44	28.12
2184	NASDAQ	CRTO	Thu, Sep 15, 2022	28.04	28.68	27.81	28.34
2183	NASDAQ	CRTO	Wed, Sep 14, 2022	28.30	28.40	27.60	28.21
2182	NASDAQ	CRTO	Tue, Sep 13, 2022	28.37	28.83	26.54	28.31
2181	NASDAQ	CRTO	Mon, Sep 12, 2022	29.35	29.95	29.14	29.14
2180	NASDAQ	CRTO	Fri, Sep 9, 2022	29.50	29.70	29.18	29.35
2179	NASDAQ	CRTO	Thu, Sep 8, 2022	27.41	29.45	27.41	28.97
2178	NASDAQ	CRTO	Wed, Sep 7, 2022	26.50	28.21	26.50	27.91
2177	NASDAQ	CRTO	Tue, Sep 6, 2022	27.16	27.44	26.27	26.67
2176	NASDAQ	CRTO	Fri, Sep 2, 2022	27.50	27.69	26.72	27.28
2175	NASDAQ	CRTO	Thu, Sep 1, 2022	26.89	27.44	26.54	27.44
2174	NASDAQ	CRTO	Wed, Aug 31, 2022	26.74	27.54	26.74	27.02
2173	NASDAQ	CRTO	Tue, Aug 30, 2022	27.46	27.79	26.23	26.62
2172	NASDAQ	CRTO	Mon, Aug 29, 2022	27.03	27.62	27.03	27.29
2171	NASDAQ	CRTO	Fri, Aug 26, 2022	27.99	28.84	26.41	27.36
2170	NASDAQ	CRTO	Thu, Aug 25, 2022	27.03	28.17	26.90	27.95
2169	NASDAQ	CRTO	Wed, Aug 24, 2022	27.12	27.60	26.97	26.98
2168	NASDAQ	CRTO	Tue, Aug 23, 2022	26.62	27.26	26.62	27.00
2167	NASDAQ	CRTO	Mon, Aug 22, 2022	26.71	27.05	26.05	26.62
2166	NASDAQ	CRTO	Fri, Aug 19, 2022	27.35	28.07	26.98	27.32
2165	NASDAQ	CRTO	Thu, Aug 18, 2022	27.04	28.01	27.03	27.87
2164	NASDAQ	CRTO	Wed, Aug 17, 2022	27.70	28.13	27.31	27.46
2163	NASDAQ	CRTO	Tue, Aug 16, 2022	28.87	29.15	27.88	28.07
2162	NASDAQ	CRTO	Mon, Aug 15, 2022	28.67	28.99	28.34	28.83
2161	NASDAQ	CRTO	Fri, Aug 12, 2022	28.30	29.26	27.86	28.96
2160	NASDAQ	CRTO	Thu, Aug 11, 2022	28.41	28.99	27.88	28.08
2159	NASDAQ	CRTO	Wed, Aug 10, 2022	27.22	28.33	27.10	28.14
2158	NASDAQ	CRTO	Tue, Aug 9, 2022	26.31	26.80	26.10	26.59
2157	NASDAQ	CRTO	Mon, Aug 8, 2022	26.68	27.14	25.36	26.50
2156	NASDAQ	CRTO	Fri, Aug 5, 2022	26.65	26.96	24.75	26.78
2155	NASDAQ	CRTO	Thu, Aug 4, 2022	26.61	27.34	26.11	27.28
2154	NASDAQ	CRTO	Wed, Aug 3, 2022	26.00	27.69	25.67	26.88
2153	NASDAQ	CRTO	Tue, Aug 2, 2022	24.75	25.50	24.36	25.17
2152	NASDAQ	CRTO	Mon, Aug 1, 2022	25.24	25.24	24.34	24.50
2151	NASDAQ	CRTO	Fri, Jul 29, 2022	24.57	25.44	24.04	25.40
2150	NASDAQ	CRTO	Thu, Jul 28, 2022	25.22	25.65	24.58	24.73
2149	NASDAQ	CRTO	Wed, Jul 27, 2022	23.26	25.74	22.82	25.39
2148	NASDAQ	CRTO	Tue, Jul 26, 2022	23.45	24.01	22.41	22.85
2147	NASDAQ	CRTO	Mon, Jul 25, 2022	23.50	24.13	23.13	23.67
2146	NASDAQ	CRTO	Fri, Jul 22, 2022	24.14	24.14	23.25	23.50
2145	NASDAQ	CRTO	Thu, Jul 21, 2022	23.89	24.62	23.52	24.53
2144	NASDAQ	CRTO	Wed, Jul 20, 2022	22.95	24.07	22.68	23.83
2143	NASDAQ	CRTO	Tue, Jul 19, 2022	22.97	23.08	22.52	22.93
2142	NASDAQ	CRTO	Mon, Jul 18, 2022	22.34	22.79	21.89	22.48
2141	NASDAQ	CRTO	Fri, Jul 15, 2022	21.56	22.34	21.56	22.03
2140	NASDAQ	CRTO	Thu, Jul 14, 2022	21.82	22.70	20.56	21.38
2139	NASDAQ	CRTO	Wed, Jul 13, 2022	22.73	22.95	21.91	22.42
2138	NASDAQ	CRTO	Tue, Jul 12, 2022	21.92	22.57	21.92	22.50
2137	NASDAQ	CRTO	Mon, Jul 11, 2022	23.38	23.38	22.09	22.10
2136	NASDAQ	CRTO	Fri, Jul 8, 2022	23.65	23.89	23.26	23.66
2135	NASDAQ	CRTO	Thu, Jul 7, 2022	23.01	24.52	23.01	23.98
2134	NASDAQ	CRTO	Wed, Jul 6, 2022	23.80	23.81	22.54	22.92
2133	NASDAQ	CRTO	Tue, Jul 5, 2022	23.49	23.84	23.25	23.76
2132	NASDAQ	CRTO	Fri, Jul 1, 2022	24.31	24.63	23.36	23.85
2131	NASDAQ	CRTO	Thu, Jun 30, 2022	23.65	24.44	23.65	24.40
2130	NASDAQ	CRTO	Wed, Jun 29, 2022	23.64	24.24	23.64	24.05
2129	NASDAQ	CRTO	Tue, Jun 28, 2022	24.52	24.74	23.96	24.01
2128	NASDAQ	CRTO	Mon, Jun 27, 2022	25.02	25.02	23.95	24.30
2127	NASDAQ	CRTO	Fri, Jun 24, 2022	24.67	25.25	24.44	24.83
2126	NASDAQ	CRTO	Thu, Jun 23, 2022	24.30	24.68	23.70	24.44
2125	NASDAQ	CRTO	Wed, Jun 22, 2022	24.15	24.81	23.23	24.06
2124	NASDAQ	CRTO	Tue, Jun 21, 2022	24.66	25.09	24.31	24.52
2123	NASDAQ	CRTO	Fri, Jun 17, 2022	23.46	24.64	23.46	24.58
2122	NASDAQ	CRTO	Thu, Jun 16, 2022	24.00	24.33	23.11	23.72
2121	NASDAQ	CRTO	Wed, Jun 15, 2022	24.36	24.91	23.81	24.60
2120	NASDAQ	CRTO	Tue, Jun 14, 2022	23.78	24.75	23.50	24.12
2119	NASDAQ	CRTO	Mon, Jun 13, 2022	24.05	24.46	23.34	23.50
2118	NASDAQ	CRTO	Fri, Jun 10, 2022	25.05	25.45	24.33	24.60
2117	NASDAQ	CRTO	Thu, Jun 9, 2022	25.97	26.41	25.53	25.64
2116	NASDAQ	CRTO	Wed, Jun 8, 2022	25.93	26.37	25.78	26.27
2115	NASDAQ	CRTO	Tue, Jun 7, 2022	25.93	26.50	25.40	26.36
2114	NASDAQ	CRTO	Mon, Jun 6, 2022	25.76	26.59	25.63	26.20
2113	NASDAQ	CRTO	Fri, Jun 3, 2022	26.33	26.53	25.39	25.56
2112	NASDAQ	CRTO	Thu, Jun 2, 2022	25.78	26.66	25.78	26.58
2111	NASDAQ	CRTO	Wed, Jun 1, 2022	26.00	26.41	25.14	25.70
2110	NASDAQ	CRTO	Tue, May 31, 2022	25.79	26.28	25.02	25.92
2109	NASDAQ	CRTO	Fri, May 27, 2022	26.47	26.98	25.98	26.17
2108	NASDAQ	CRTO	Thu, May 26, 2022	25.50	26.90	25.08	26.51
2107	NASDAQ	CRTO	Wed, May 25, 2022	24.29	25.56	23.91	25.25
2106	NASDAQ	CRTO	Tue, May 24, 2022	25.08	25.12	23.79	24.04
2105	NASDAQ	CRTO	Mon, May 23, 2022	26.56	26.83	25.63	25.70
2104	NASDAQ	CRTO	Fri, May 20, 2022	26.73	26.86	25.96	26.62
2103	NASDAQ	CRTO	Thu, May 19, 2022	25.33	26.77	25.33	26.28
2102	NASDAQ	CRTO	Wed, May 18, 2022	25.79	26.45	25.39	25.49
2101	NASDAQ	CRTO	Tue, May 17, 2022	25.41	26.55	24.96	26.27
2100	NASDAQ	CRTO	Mon, May 16, 2022	25.11	25.87	24.17	24.97
2099	NASDAQ	CRTO	Fri, May 13, 2022	25.64	26.09	25.17	25.23
2098	NASDAQ	CRTO	Thu, May 12, 2022	23.51	25.42	23.41	25.36
2097	NASDAQ	CRTO	Wed, May 11, 2022	24.76	25.48	23.84	23.95
2096	NASDAQ	CRTO	Tue, May 10, 2022	25.56	25.65	24.64	25.02
2095	NASDAQ	CRTO	Mon, May 9, 2022	25.54	25.78	24.93	24.97
2094	NASDAQ	CRTO	Fri, May 6, 2022	26.48	26.50	25.50	25.93
2093	NASDAQ	CRTO	Thu, May 5, 2022	27.00	27.35	26.00	26.49
2092	NASDAQ	CRTO	Wed, May 4, 2022	24.76	27.77	24.75	27.37
2091	NASDAQ	CRTO	Tue, May 3, 2022	24.93	26.03	24.56	24.83
2090	NASDAQ	CRTO	Mon, May 2, 2022	24.73	25.90	24.73	25.20
2089	NASDAQ	CRTO	Fri, Apr 29, 2022	24.72	25.79	24.72	24.78
2088	NASDAQ	CRTO	Thu, Apr 28, 2022	24.13	25.09	24.13	25.08
2087	NASDAQ	CRTO	Wed, Apr 27, 2022	24.80	25.21	23.72	24.09
2086	NASDAQ	CRTO	Tue, Apr 26, 2022	25.29	26.07	24.75	24.75
2085	NASDAQ	CRTO	Mon, Apr 25, 2022	25.00	25.74	24.70	25.44
2084	NASDAQ	CRTO	Fri, Apr 22, 2022	25.22	25.94	24.77	25.05
2083	NASDAQ	CRTO	Thu, Apr 21, 2022	26.49	27.76	25.06	25.18
2082	NASDAQ	CRTO	Wed, Apr 20, 2022	26.75	26.75	26.20	26.26
2081	NASDAQ	CRTO	Tue, Apr 19, 2022	25.44	27.00	25.44	26.74
2080	NASDAQ	CRTO	Mon, Apr 18, 2022	25.46	25.71	25.14	25.39
2079	NASDAQ	CRTO	Thu, Apr 14, 2022	25.95	26.12	25.02	25.49
2078	NASDAQ	CRTO	Wed, Apr 13, 2022	25.32	25.99	25.00	25.88
2077	NASDAQ	CRTO	Tue, Apr 12, 2022	25.96	26.32	25.32	25.38
2076	NASDAQ	CRTO	Mon, Apr 11, 2022	26.00	26.51	25.65	25.67
2075	NASDAQ	CRTO	Fri, Apr 8, 2022	26.53	26.90	25.92	25.96
2074	NASDAQ	CRTO	Thu, Apr 7, 2022	26.50	27.18	25.95	26.86
2073	NASDAQ	CRTO	Wed, Apr 6, 2022	25.94	26.99	25.93	26.41
2072	NASDAQ	CRTO	Tue, Apr 5, 2022	27.84	28.65	27.07	27.15
2071	NASDAQ	CRTO	Mon, Apr 4, 2022	27.99	28.74	27.51	27.78
2070	NASDAQ	CRTO	Fri, Apr 1, 2022	27.52	28.23	27.30	27.69
2069	NASDAQ	CRTO	Thu, Mar 31, 2022	27.33	27.78	26.67	27.24
2068	NASDAQ	CRTO	Wed, Mar 30, 2022	28.87	28.87	26.99	27.03
2067	NASDAQ	CRTO	Tue, Mar 29, 2022	27.81	29.08	27.81	28.96
2066	NASDAQ	CRTO	Mon, Mar 28, 2022	27.20	27.76	26.95	27.69
2065	NASDAQ	CRTO	Fri, Mar 25, 2022	27.41	27.56	26.68	27.25
2064	NASDAQ	CRTO	Thu, Mar 24, 2022	26.65	27.40	26.56	27.40
2063	NASDAQ	CRTO	Wed, Mar 23, 2022	26.84	27.51	26.35	26.86
2062	NASDAQ	CRTO	Tue, Mar 22, 2022	26.32	27.92	26.32	26.97
2061	NASDAQ	CRTO	Mon, Mar 21, 2022	27.97	27.97	26.63	26.99
2060	NASDAQ	CRTO	Fri, Mar 18, 2022	27.91	28.32	27.12	27.52
2059	NASDAQ	CRTO	Thu, Mar 17, 2022	27.16	28.12	27.10	27.96
2058	NASDAQ	CRTO	Wed, Mar 16, 2022	26.85	27.78	26.74	27.38
2057	NASDAQ	CRTO	Tue, Mar 15, 2022	25.73	26.54	25.73	26.44
2056	NASDAQ	CRTO	Mon, Mar 14, 2022	24.86	25.81	24.59	25.79
2055	NASDAQ	CRTO	Fri, Mar 11, 2022	27.21	27.21	25.04	25.04
2054	NASDAQ	CRTO	Thu, Mar 10, 2022	28.62	28.62	26.46	27.03
2053	NASDAQ	CRTO	Wed, Mar 9, 2022	27.92	29.06	27.92	28.63
2052	NASDAQ	CRTO	Tue, Mar 8, 2022	27.86	28.40	27.19	27.43
2051	NASDAQ	CRTO	Mon, Mar 7, 2022	30.12	30.12	28.08	28.08
2050	NASDAQ	CRTO	Fri, Mar 4, 2022	30.41	31.00	29.28	29.67
2049	NASDAQ	CRTO	Thu, Mar 3, 2022	33.25	33.28	30.44	30.73
2048	NASDAQ	CRTO	Wed, Mar 2, 2022	33.76	33.76	32.39	33.21
2047	NASDAQ	CRTO	Tue, Mar 1, 2022	33.91	33.99	32.88	33.59
2046	NASDAQ	CRTO	Mon, Feb 28, 2022	32.27	33.42	31.41	33.26
2045	NASDAQ	CRTO	Fri, Feb 25, 2022	32.48	33.39	30.95	32.28
2044	NASDAQ	CRTO	Thu, Feb 24, 2022	30.41	32.50	29.98	32.49
2043	NASDAQ	CRTO	Wed, Feb 23, 2022	32.00	32.55	30.71	31.51
2042	NASDAQ	CRTO	Tue, Feb 22, 2022	30.42	32.14	30.42	31.65
2041	NASDAQ	CRTO	Fri, Feb 18, 2022	30.63	31.73	30.63	31.06
2040	NASDAQ	CRTO	Thu, Feb 17, 2022	30.90	31.68	30.67	31.14
2039	NASDAQ	CRTO	Wed, Feb 16, 2022	30.00	31.84	29.70	30.84
2038	NASDAQ	CRTO	Tue, Feb 15, 2022	31.42	31.93	31.06	31.40
2037	NASDAQ	CRTO	Mon, Feb 14, 2022	30.96	31.71	30.75	31.33
2036	NASDAQ	CRTO	Fri, Feb 11, 2022	32.68	32.69	31.00	31.16
2035	NASDAQ	CRTO	Thu, Feb 10, 2022	33.41	34.85	32.00	32.33
2034	NASDAQ	CRTO	Wed, Feb 9, 2022	35.51	36.00	33.73	34.35
2033	NASDAQ	CRTO	Tue, Feb 8, 2022	35.15	36.93	35.00	36.78
2032	NASDAQ	CRTO	Mon, Feb 7, 2022	36.20	36.78	35.36	35.54
2031	NASDAQ	CRTO	Fri, Feb 4, 2022	34.31	36.04	33.97	35.80
2030	NASDAQ	CRTO	Thu, Feb 3, 2022	32.71	34.92	32.55	33.97
2029	NASDAQ	CRTO	Wed, Feb 2, 2022	36.61	36.94	35.56	35.84
2028	NASDAQ	CRTO	Tue, Feb 1, 2022	34.50	35.88	33.84	35.79
2027	NASDAQ	CRTO	Mon, Jan 31, 2022	32.64	34.12	32.64	33.80
2026	NASDAQ	CRTO	Fri, Jan 28, 2022	32.25	33.14	31.50	32.61
2025	NASDAQ	CRTO	Thu, Jan 27, 2022	32.12	32.62	31.51	31.80
2024	NASDAQ	CRTO	Wed, Jan 26, 2022	33.59	35.79	32.16	32.42
2023	NASDAQ	CRTO	Tue, Jan 25, 2022	33.36	33.98	32.41	32.95
2022	NASDAQ	CRTO	Mon, Jan 24, 2022	33.50	34.01	31.90	33.72
2021	NASDAQ	CRTO	Fri, Jan 21, 2022	34.50	35.39	33.85	34.35
2020	NASDAQ	CRTO	Thu, Jan 20, 2022	35.45	36.32	34.61	34.65
2019	NASDAQ	CRTO	Wed, Jan 19, 2022	34.33	35.56	34.32	34.56
2018	NASDAQ	CRTO	Tue, Jan 18, 2022	35.01	35.61	34.11	34.30
2017	NASDAQ	CRTO	Fri, Jan 14, 2022	35.51	36.21	34.76	35.78
2016	NASDAQ	CRTO	Thu, Jan 13, 2022	36.70	37.59	36.37	36.38
2015	NASDAQ	CRTO	Wed, Jan 12, 2022	36.93	37.76	35.95	36.79
2014	NASDAQ	CRTO	Tue, Jan 11, 2022	35.20	36.80	34.83	36.34
2013	NASDAQ	CRTO	Mon, Jan 10, 2022	35.35	36.01	34.21	35.41
2012	NASDAQ	CRTO	Fri, Jan 7, 2022	35.40	36.62	35.39	35.61
2011	NASDAQ	CRTO	Thu, Jan 6, 2022	35.88	36.71	35.26	35.56
2010	NASDAQ	CRTO	Wed, Jan 5, 2022	37.94	38.70	35.70	36.10
2009	NASDAQ	CRTO	Tue, Jan 4, 2022	38.88	39.40	37.58	38.17
2008	NASDAQ	CRTO	Mon, Jan 3, 2022	38.86	39.29	38.21	38.88
2007	NASDAQ	CRTO	Fri, Dec 31, 2021	39.15	39.65	38.63	38.87
2006	NASDAQ	CRTO	Thu, Dec 30, 2021	38.74	40.01	38.23	39.12
2005	NASDAQ	CRTO	Wed, Dec 29, 2021	38.33	39.89	37.84	38.74
2004	NASDAQ	CRTO	Tue, Dec 28, 2021	36.68	38.96	36.68	38.21
2003	NASDAQ	CRTO	Mon, Dec 27, 2021	36.55	38.08	36.11	37.68
2002	NASDAQ	CRTO	Thu, Dec 23, 2021	37.37	37.52	36.70	37.06
2001	NASDAQ	CRTO	Wed, Dec 22, 2021	37.10	38.12	36.84	37.44
2000	NASDAQ	CRTO	Tue, Dec 21, 2021	36.83	38.28	36.81	37.69
1999	NASDAQ	CRTO	Mon, Dec 20, 2021	38.42	38.57	36.49	36.59
1998	NASDAQ	CRTO	Fri, Dec 17, 2021	40.62	40.62	38.85	39.11
1997	NASDAQ	CRTO	Thu, Dec 16, 2021	39.81	41.29	39.75	40.15
1996	NASDAQ	CRTO	Wed, Dec 15, 2021	40.00	40.79	38.73	40.79
1995	NASDAQ	CRTO	Tue, Dec 14, 2021	41.34	42.00	40.00	40.31
1994	NASDAQ	CRTO	Mon, Dec 13, 2021	42.95	43.03	40.25	40.98
1993	NASDAQ	CRTO	Fri, Dec 10, 2021	42.16	43.13	40.72	43.06
1992	NASDAQ	CRTO	Thu, Dec 9, 2021	43.12	43.49	40.76	41.10
1991	NASDAQ	CRTO	Wed, Dec 8, 2021	42.50	42.82	41.78	42.21
1990	NASDAQ	CRTO	Tue, Dec 7, 2021	40.34	42.58	40.34	42.22
1989	NASDAQ	CRTO	Mon, Dec 6, 2021	38.36	40.14	37.40	39.84
1988	NASDAQ	CRTO	Fri, Dec 3, 2021	38.96	38.98	36.75	38.67
1987	NASDAQ	CRTO	Thu, Dec 2, 2021	37.22	39.00	36.76	38.88
1986	NASDAQ	CRTO	Wed, Dec 1, 2021	38.50	38.74	36.65	36.73
1985	NASDAQ	CRTO	Tue, Nov 30, 2021	38.77	38.77	36.65	37.56
1984	NASDAQ	CRTO	Mon, Nov 29, 2021	39.74	39.74	38.27	38.57
1983	NASDAQ	CRTO	Fri, Nov 26, 2021	39.28	39.89	38.45	39.32
1982	NASDAQ	CRTO	Wed, Nov 24, 2021	41.61	41.61	39.62	40.15
1981	NASDAQ	CRTO	Tue, Nov 23, 2021	40.09	41.41	39.53	40.67
1980	NASDAQ	CRTO	Mon, Nov 22, 2021	40.60	41.50	40.01	40.72
1979	NASDAQ	CRTO	Fri, Nov 19, 2021	41.35	41.53	40.60	40.85
1978	NASDAQ	CRTO	Thu, Nov 18, 2021	41.23	42.23	41.07	41.53
1977	NASDAQ	CRTO	Wed, Nov 17, 2021	41.30	42.13	41.11	41.40
1976	NASDAQ	CRTO	Tue, Nov 16, 2021	42.35	42.35	41.07	41.55
1975	NASDAQ	CRTO	Mon, Nov 15, 2021	42.33	43.26	41.02	42.13
1974	NASDAQ	CRTO	Fri, Nov 12, 2021	40.99	42.29	40.80	42.10
1973	NASDAQ	CRTO	Thu, Nov 11, 2021	40.51	41.62	40.38	41.09
1972	NASDAQ	CRTO	Wed, Nov 10, 2021	41.05	42.07	40.17	40.32
1971	NASDAQ	CRTO	Tue, Nov 9, 2021	41.01	41.50	40.32	41.20
1970	NASDAQ	CRTO	Mon, Nov 8, 2021	40.81	41.69	39.96	40.95
1969	NASDAQ	CRTO	Fri, Nov 5, 2021	41.84	41.86	39.58	40.66
1968	NASDAQ	CRTO	Thu, Nov 4, 2021	40.52	41.50	38.49	41.19
1967	NASDAQ	CRTO	Wed, Nov 3, 2021	39.58	42.50	38.43	40.09
1966	NASDAQ	CRTO	Tue, Nov 2, 2021	33.20	33.85	32.12	32.13
1965	NASDAQ	CRTO	Mon, Nov 1, 2021	32.99	34.47	32.92	33.23
1964	NASDAQ	CRTO	Fri, Oct 29, 2021	33.82	33.82	32.89	33.04
1963	NASDAQ	CRTO	Thu, Oct 28, 2021	32.51	34.03	32.51	33.44
1962	NASDAQ	CRTO	Wed, Oct 27, 2021	32.96	33.44	32.35	32.44
1961	NASDAQ	CRTO	Tue, Oct 26, 2021	34.75	35.41	32.94	33.36
1960	NASDAQ	CRTO	Mon, Oct 25, 2021	34.00	35.21	34.00	34.92
1959	NASDAQ	CRTO	Fri, Oct 22, 2021	36.99	36.99	33.51	33.59
1958	NASDAQ	CRTO	Thu, Oct 21, 2021	38.02	38.49	37.20	37.45
1957	NASDAQ	CRTO	Wed, Oct 20, 2021	38.35	38.66	37.01	38.10
1956	NASDAQ	CRTO	Tue, Oct 19, 2021	37.98	38.71	36.64	38.03
1955	NASDAQ	CRTO	Mon, Oct 18, 2021	37.31	38.68	36.54	38.16
1954	NASDAQ	CRTO	Fri, Oct 15, 2021	37.55	37.99	36.88	37.26
1953	NASDAQ	CRTO	Thu, Oct 14, 2021	37.57	37.94	37.14	37.66
1952	NASDAQ	CRTO	Wed, Oct 13, 2021	37.48	37.83	36.76	37.34
1951	NASDAQ	CRTO	Tue, Oct 12, 2021	36.52	37.60	36.23	36.67
1950	NASDAQ	CRTO	Mon, Oct 11, 2021	36.97	37.50	36.35	36.35
1949	NASDAQ	CRTO	Fri, Oct 8, 2021	36.10	37.02	35.90	36.68
1948	NASDAQ	CRTO	Thu, Oct 7, 2021	36.40	36.91	35.96	35.97
1947	NASDAQ	CRTO	Wed, Oct 6, 2021	35.76	36.01	34.96	35.96
1946	NASDAQ	CRTO	Tue, Oct 5, 2021	36.17	36.53	35.33	35.41
1945	NASDAQ	CRTO	Mon, Oct 4, 2021	37.63	37.63	35.80	35.91
1944	NASDAQ	CRTO	Fri, Oct 1, 2021	36.82	37.80	36.75	37.75
1943	NASDAQ	CRTO	Thu, Sep 30, 2021	35.90	37.22	35.69	36.65
1942	NASDAQ	CRTO	Wed, Sep 29, 2021	36.31	37.05	36.03	36.11
1941	NASDAQ	CRTO	Tue, Sep 28, 2021	35.74	36.51	35.11	35.67
1940	NASDAQ	CRTO	Mon, Sep 27, 2021	35.36	36.86	35.10	36.05
1939	NASDAQ	CRTO	Fri, Sep 24, 2021	35.53	36.26	35.14	35.37
1938	NASDAQ	CRTO	Thu, Sep 23, 2021	35.17	36.04	34.41	35.69
1937	NASDAQ	CRTO	Wed, Sep 22, 2021	33.58	35.23	33.01	35.02
1936	NASDAQ	CRTO	Tue, Sep 21, 2021	33.63	34.35	33.57	33.83
1935	NASDAQ	CRTO	Mon, Sep 20, 2021	33.96	34.47	32.90	33.59
1934	NASDAQ	CRTO	Fri, Sep 17, 2021	34.75	35.64	34.52	34.90
1933	NASDAQ	CRTO	Thu, Sep 16, 2021	35.14	35.50	34.62	34.94
1932	NASDAQ	CRTO	Wed, Sep 15, 2021	34.87	35.50	34.20	35.14
1931	NASDAQ	CRTO	Tue, Sep 14, 2021	36.58	36.91	34.97	35.22
1930	NASDAQ	CRTO	Mon, Sep 13, 2021	36.00	36.52	35.56	36.50
1929	NASDAQ	CRTO	Fri, Sep 10, 2021	36.03	36.47	35.60	35.74
1928	NASDAQ	CRTO	Thu, Sep 9, 2021	34.84	35.98	34.25	35.97
1927	NASDAQ	CRTO	Wed, Sep 8, 2021	35.40	35.40	34.50	34.54
1926	NASDAQ	CRTO	Tue, Sep 7, 2021	35.79	36.09	34.40	35.40
1925	NASDAQ	CRTO	Fri, Sep 3, 2021	36.20	36.93	35.98	36.02
1924	NASDAQ	CRTO	Thu, Sep 2, 2021	36.26	36.72	35.66	36.29
1923	NASDAQ	CRTO	Wed, Sep 1, 2021	37.64	38.09	36.38	36.50
1922	NASDAQ	CRTO	Tue, Aug 31, 2021	38.05	38.40	37.01	37.53
1921	NASDAQ	CRTO	Mon, Aug 30, 2021	38.25	38.56	37.77	38.30
1920	NASDAQ	CRTO	Fri, Aug 27, 2021	37.00	38.25	37.00	38.13
1919	NASDAQ	CRTO	Thu, Aug 26, 2021	38.23	38.72	36.87	36.99
1918	NASDAQ	CRTO	Wed, Aug 25, 2021	38.09	38.84	38.08	38.31
1917	NASDAQ	CRTO	Tue, Aug 24, 2021	37.50	38.58	37.05	38.16
1916	NASDAQ	CRTO	Mon, Aug 23, 2021	36.98	37.84	36.69	37.42
1915	NASDAQ	CRTO	Fri, Aug 20, 2021	36.04	37.47	35.98	37.17
1914	NASDAQ	CRTO	Thu, Aug 19, 2021	35.02	36.70	35.00	35.97
1913	NASDAQ	CRTO	Wed, Aug 18, 2021	36.09	36.55	35.58	35.65
1912	NASDAQ	CRTO	Tue, Aug 17, 2021	35.89	36.72	35.32	36.24
1911	NASDAQ	CRTO	Mon, Aug 16, 2021	38.08	38.08	36.14	36.39
1910	NASDAQ	CRTO	Fri, Aug 13, 2021	37.50	38.05	36.33	37.76
1909	NASDAQ	CRTO	Thu, Aug 12, 2021	39.42	39.42	37.52	37.67
1908	NASDAQ	CRTO	Wed, Aug 11, 2021	37.87	39.49	37.56	39.16
1907	NASDAQ	CRTO	Tue, Aug 10, 2021	38.46	38.55	37.20	37.98
1906	NASDAQ	CRTO	Mon, Aug 9, 2021	38.81	38.98	38.10	38.21
1905	NASDAQ	CRTO	Fri, Aug 6, 2021	39.60	39.86	38.25	38.72
1904	NASDAQ	CRTO	Thu, Aug 5, 2021	39.88	41.19	38.90	39.09
1903	NASDAQ	CRTO	Wed, Aug 4, 2021	41.53	41.53	38.73	39.74
1902	NASDAQ	CRTO	Tue, Aug 3, 2021	38.45	40.49	38.45	40.35
1901	NASDAQ	CRTO	Mon, Aug 2, 2021	39.26	40.17	38.63	38.68
1900	NASDAQ	CRTO	Fri, Jul 30, 2021	39.35	39.77	38.12	38.79
1899	NASDAQ	CRTO	Thu, Jul 29, 2021	40.25	40.87	39.51	39.53
1898	NASDAQ	CRTO	Wed, Jul 28, 2021	40.95	40.95	39.49	40.30
1897	NASDAQ	CRTO	Tue, Jul 27, 2021	39.68	40.71	39.32	40.63
1896	NASDAQ	CRTO	Mon, Jul 26, 2021	42.55	43.29	39.10	39.90
1895	NASDAQ	CRTO	Fri, Jul 23, 2021	41.63	43.68	40.80	42.39
1894	NASDAQ	CRTO	Thu, Jul 22, 2021	41.40	41.77	40.66	40.72
1893	NASDAQ	CRTO	Wed, Jul 21, 2021	40.45	41.78	40.21	41.40
1892	NASDAQ	CRTO	Tue, Jul 20, 2021	39.77	40.73	39.53	40.17
1891	NASDAQ	CRTO	Mon, Jul 19, 2021	39.40	40.30	39.00	39.87
1890	NASDAQ	CRTO	Fri, Jul 16, 2021	42.10	42.14	39.34	40.31
1889	NASDAQ	CRTO	Thu, Jul 15, 2021	41.46	42.03	40.21	41.42
1888	NASDAQ	CRTO	Wed, Jul 14, 2021	44.48	44.73	40.75	41.74
1887	NASDAQ	CRTO	Tue, Jul 13, 2021	43.47	44.70	43.05	44.04
1886	NASDAQ	CRTO	Mon, Jul 12, 2021	44.81	45.00	42.89	43.50
1885	NASDAQ	CRTO	Fri, Jul 9, 2021	44.94	45.35	44.51	44.63
1884	NASDAQ	CRTO	Thu, Jul 8, 2021	43.89	44.60	41.52	44.46
1883	NASDAQ	CRTO	Wed, Jul 7, 2021	46.32	46.65	43.94	44.68
1882	NASDAQ	CRTO	Tue, Jul 6, 2021	44.42	45.95	43.04	45.41
1881	NASDAQ	CRTO	Fri, Jul 2, 2021	44.90	45.39	44.20	44.58
1880	NASDAQ	CRTO	Thu, Jul 1, 2021	45.28	45.48	44.12	44.85
1879	NASDAQ	CRTO	Wed, Jun 30, 2021	45.36	45.88	45.00	45.23
1878	NASDAQ	CRTO	Tue, Jun 29, 2021	44.47	46.50	44.41	45.45
1877	NASDAQ	CRTO	Mon, Jun 28, 2021	43.79	44.43	43.20	44.36
1876	NASDAQ	CRTO	Fri, Jun 25, 2021	43.86	44.63	43.13	43.56
1875	NASDAQ	CRTO	Thu, Jun 24, 2021	39.05	44.28	39.05	43.51
1874	NASDAQ	CRTO	Wed, Jun 23, 2021	38.79	39.79	38.72	38.76
1873	NASDAQ	CRTO	Tue, Jun 22, 2021	38.05	39.70	37.83	39.13
1872	NASDAQ	CRTO	Mon, Jun 21, 2021	38.78	39.27	38.04	38.32
1871	NASDAQ	CRTO	Fri, Jun 18, 2021	38.70	39.36	38.16	38.56
1870	NASDAQ	CRTO	Thu, Jun 17, 2021	40.02	41.00	38.61	39.25
1869	NASDAQ	CRTO	Wed, Jun 16, 2021	39.75	40.47	39.07	39.61
1868	NASDAQ	CRTO	Tue, Jun 15, 2021	39.45	39.47	38.41	39.39
1867	NASDAQ	CRTO	Mon, Jun 14, 2021	40.77	41.00	39.60	39.64
1866	NASDAQ	CRTO	Fri, Jun 11, 2021	39.84	40.75	39.44	40.45
1865	NASDAQ	CRTO	Thu, Jun 10, 2021	41.39	41.98	39.80	39.92
1864	NASDAQ	CRTO	Wed, Jun 9, 2021	43.81	43.81	40.81	41.20
1863	NASDAQ	CRTO	Tue, Jun 8, 2021	44.03	44.10	42.50	43.96
1862	NASDAQ	CRTO	Mon, Jun 7, 2021	41.83	44.28	41.27	44.13
1861	NASDAQ	CRTO	Fri, Jun 4, 2021	39.32	41.65	39.26	41.58
1860	NASDAQ	CRTO	Thu, Jun 3, 2021	37.98	39.60	36.90	39.23
1859	NASDAQ	CRTO	Wed, Jun 2, 2021	37.37	37.37	36.22	37.37
1858	NASDAQ	CRTO	Tue, Jun 1, 2021	37.73	38.00	35.65	37.15
1857	NASDAQ	CRTO	Fri, May 28, 2021	38.09	38.09	36.35	37.24
1856	NASDAQ	CRTO	Thu, May 27, 2021	38.05	38.15	37.39	37.66
1855	NASDAQ	CRTO	Wed, May 26, 2021	38.00	38.39	37.00	37.75
1854	NASDAQ	CRTO	Tue, May 25, 2021	37.28	38.00	36.87	38.00
1853	NASDAQ	CRTO	Mon, May 24, 2021	37.80	38.15	37.05	37.43
1852	NASDAQ	CRTO	Fri, May 21, 2021	37.04	37.58	36.31	37.25
1851	NASDAQ	CRTO	Thu, May 20, 2021	36.08	37.38	35.51	37.01
1850	NASDAQ	CRTO	Wed, May 19, 2021	34.95	35.94	33.88	35.89
1849	NASDAQ	CRTO	Tue, May 18, 2021	36.05	36.80	35.54	35.89
1848	NASDAQ	CRTO	Mon, May 17, 2021	35.48	36.71	34.89	36.50
1847	NASDAQ	CRTO	Fri, May 14, 2021	36.24	37.13	35.76	36.19
1846	NASDAQ	CRTO	Thu, May 13, 2021	35.66	36.41	35.11	36.09
1845	NASDAQ	CRTO	Wed, May 12, 2021	35.86	36.48	35.06	35.19
1844	NASDAQ	CRTO	Tue, May 11, 2021	34.76	36.91	33.50	36.54
1843	NASDAQ	CRTO	Mon, May 10, 2021	38.47	38.47	36.52	37.02
1842	NASDAQ	CRTO	Fri, May 7, 2021	37.70	40.09	37.69	39.32
1841	NASDAQ	CRTO	Thu, May 6, 2021	38.22	38.65	35.91	37.69
1840	NASDAQ	CRTO	Wed, May 5, 2021	38.30	42.50	38.30	39.67
1839	NASDAQ	CRTO	Tue, May 4, 2021	40.55	40.55	38.02	38.33
1838	NASDAQ	CRTO	Mon, May 3, 2021	40.00	40.82	38.82	40.66
1837	NASDAQ	CRTO	Fri, Apr 30, 2021	39.59	40.49	38.77	39.73
1836	NASDAQ	CRTO	Thu, Apr 29, 2021	38.54	40.76	38.50	40.17
1835	NASDAQ	CRTO	Wed, Apr 28, 2021	38.02	38.91	38.02	38.71
1834	NASDAQ	CRTO	Tue, Apr 27, 2021	38.79	39.43	38.16	38.55
1833	NASDAQ	CRTO	Mon, Apr 26, 2021	37.08	39.00	36.60	38.77
1832	NASDAQ	CRTO	Fri, Apr 23, 2021	36.74	37.06	36.31	36.58
1831	NASDAQ	CRTO	Thu, Apr 22, 2021	36.67	37.34	36.27	36.61
1830	NASDAQ	CRTO	Wed, Apr 21, 2021	35.93	37.12	35.30	36.96
1829	NASDAQ	CRTO	Tue, Apr 20, 2021	35.44	36.32	33.90	36.15
1828	NASDAQ	CRTO	Mon, Apr 19, 2021	37.18	38.21	35.00	35.45
1827	NASDAQ	CRTO	Fri, Apr 16, 2021	37.00	37.85	36.61	37.40
1826	NASDAQ	CRTO	Thu, Apr 15, 2021	37.69	37.69	36.37	37.24
1825	NASDAQ	CRTO	Wed, Apr 14, 2021	37.26	38.29	36.16	36.97
1824	NASDAQ	CRTO	Tue, Apr 13, 2021	37.67	39.07	37.50	38.06
1823	NASDAQ	CRTO	Mon, Apr 12, 2021	35.93	38.24	35.69	37.54
1822	NASDAQ	CRTO	Fri, Apr 9, 2021	35.73	36.39	35.54	35.94
1821	NASDAQ	CRTO	Thu, Apr 8, 2021	35.67	36.87	35.41	35.83
1820	NASDAQ	CRTO	Wed, Apr 7, 2021	35.88	35.97	34.64	35.63
1819	NASDAQ	CRTO	Tue, Apr 6, 2021	35.66	36.22	34.52	35.36
1818	NASDAQ	CRTO	Mon, Apr 5, 2021	37.00	37.10	34.06	35.65
1817	NASDAQ	CRTO	Thu, Apr 1, 2021	34.73	36.25	34.73	36.14
1816	NASDAQ	CRTO	Wed, Mar 31, 2021	33.75	35.70	33.51	34.73
1815	NASDAQ	CRTO	Tue, Mar 30, 2021	32.34	33.98	31.85	33.77
1814	NASDAQ	CRTO	Mon, Mar 29, 2021	32.46	32.90	30.83	32.34
1813	NASDAQ	CRTO	Fri, Mar 26, 2021	33.83	33.84	31.37	32.74
1812	NASDAQ	CRTO	Thu, Mar 25, 2021	31.22	32.78	30.84	32.50
1811	NASDAQ	CRTO	Wed, Mar 24, 2021	32.66	33.62	31.56	31.67
1810	NASDAQ	CRTO	Tue, Mar 23, 2021	33.43	34.26	32.11	32.37
1809	NASDAQ	CRTO	Mon, Mar 22, 2021	32.76	34.75	32.15	33.99
1808	NASDAQ	CRTO	Fri, Mar 19, 2021	31.85	33.15	31.47	32.84
1807	NASDAQ	CRTO	Thu, Mar 18, 2021	31.40	32.75	30.58	31.69
1806	NASDAQ	CRTO	Wed, Mar 17, 2021	33.45	33.45	31.61	32.11
1805	NASDAQ	CRTO	Tue, Mar 16, 2021	32.65	34.19	32.35	33.45
1804	NASDAQ	CRTO	Mon, Mar 15, 2021	33.00	33.48	31.81	32.97
1803	NASDAQ	CRTO	Fri, Mar 12, 2021	33.67	33.91	32.50	32.90
1802	NASDAQ	CRTO	Thu, Mar 11, 2021	33.86	35.03	33.51	34.12
1801	NASDAQ	CRTO	Wed, Mar 10, 2021	33.69	34.32	32.86	33.35
1800	NASDAQ	CRTO	Tue, Mar 9, 2021	32.35	33.85	32.20	33.55
1799	NASDAQ	CRTO	Mon, Mar 8, 2021	31.97	33.51	31.88	31.93
1798	NASDAQ	CRTO	Fri, Mar 5, 2021	31.50	31.87	29.30	31.61
1797	NASDAQ	CRTO	Thu, Mar 4, 2021	33.50	33.85	30.60	31.87
1796	NASDAQ	CRTO	Wed, Mar 3, 2021	34.30	34.67	32.85	33.91
1795	NASDAQ	CRTO	Tue, Mar 2, 2021	35.09	35.61	33.51	34.46
1794	NASDAQ	CRTO	Mon, Mar 1, 2021	35.25	35.97	33.31	34.87
1793	NASDAQ	CRTO	Fri, Feb 26, 2021	35.04	36.25	34.00	34.39
1792	NASDAQ	CRTO	Thu, Feb 25, 2021	34.80	37.18	33.19	35.46
1791	NASDAQ	CRTO	Wed, Feb 24, 2021	34.10	34.79	33.29	34.20
1790	NASDAQ	CRTO	Tue, Feb 23, 2021	32.70	34.33	30.88	33.77
1789	NASDAQ	CRTO	Mon, Feb 22, 2021	32.80	34.66	32.14	33.31
1788	NASDAQ	CRTO	Fri, Feb 19, 2021	32.40	33.36	32.00	32.47
1787	NASDAQ	CRTO	Thu, Feb 18, 2021	30.99	31.95	29.40	31.94
1786	NASDAQ	CRTO	Wed, Feb 17, 2021	30.81	32.10	29.74	31.29
1785	NASDAQ	CRTO	Tue, Feb 16, 2021	31.45	31.50	29.83	30.78
1784	NASDAQ	CRTO	Fri, Feb 12, 2021	30.88	32.68	30.41	31.11
1783	NASDAQ	CRTO	Thu, Feb 11, 2021	32.81	33.22	30.10	31.20
1782	NASDAQ	CRTO	Wed, Feb 10, 2021	27.44	35.01	26.77	28.93
1781	NASDAQ	CRTO	Tue, Feb 9, 2021	25.10	25.30	24.06	24.58
1780	NASDAQ	CRTO	Mon, Feb 8, 2021	25.94	25.94	24.38	24.82
1779	NASDAQ	CRTO	Fri, Feb 5, 2021	24.02	25.25	23.81	24.97
1778	NASDAQ	CRTO	Thu, Feb 4, 2021	22.00	24.50	22.00	24.19
1777	NASDAQ	CRTO	Wed, Feb 3, 2021	20.81	23.17	20.50	22.02
1776	NASDAQ	CRTO	Tue, Feb 2, 2021	19.85	21.26	19.83	20.80
1775	NASDAQ	CRTO	Mon, Feb 1, 2021	18.62	20.10	18.62	19.83
1774	NASDAQ	CRTO	Fri, Jan 29, 2021	18.58	19.39	18.52	18.60
1773	NASDAQ	CRTO	Thu, Jan 28, 2021	18.26	18.97	18.23	18.85
1772	NASDAQ	CRTO	Wed, Jan 27, 2021	18.66	19.08	17.64	18.05
1771	NASDAQ	CRTO	Tue, Jan 26, 2021	18.87	19.36	18.71	19.12
1770	NASDAQ	CRTO	Mon, Jan 25, 2021	19.00	19.24	18.41	18.93
1769	NASDAQ	CRTO	Fri, Jan 22, 2021	18.58	19.11	18.31	18.90
1768	NASDAQ	CRTO	Thu, Jan 21, 2021	20.19	20.30	18.32	18.88
1767	NASDAQ	CRTO	Wed, Jan 20, 2021	19.43	19.86	18.69	19.74
1766	NASDAQ	CRTO	Tue, Jan 19, 2021	19.47	19.80	19.06	19.34
1765	NASDAQ	CRTO	Fri, Jan 15, 2021	19.28	19.66	18.61	19.49
1764	NASDAQ	CRTO	Thu, Jan 14, 2021	19.23	19.64	19.23	19.36
1763	NASDAQ	CRTO	Wed, Jan 13, 2021	19.59	19.88	19.10	19.19
1762	NASDAQ	CRTO	Tue, Jan 12, 2021	19.49	19.90	19.20	19.56
1761	NASDAQ	CRTO	Mon, Jan 11, 2021	19.08	19.69	18.91	19.22
1760	NASDAQ	CRTO	Fri, Jan 8, 2021	20.38	20.38	19.19	19.42
1759	NASDAQ	CRTO	Thu, Jan 7, 2021	19.30	20.13	19.07	19.96
1758	NASDAQ	CRTO	Wed, Jan 6, 2021	19.16	19.50	18.36	19.46
1757	NASDAQ	CRTO	Tue, Jan 5, 2021	20.24	20.40	19.10	19.35
1756	NASDAQ	CRTO	Mon, Jan 4, 2021	20.62	21.31	20.18	20.22
1755	NASDAQ	CRTO	Thu, Dec 31, 2020	20.81	20.81	20.41	20.51
1754	NASDAQ	CRTO	Wed, Dec 30, 2020	20.83	21.25	20.22	20.72
1753	NASDAQ	CRTO	Tue, Dec 29, 2020	21.04	21.05	19.75	20.28
1752	NASDAQ	CRTO	Mon, Dec 28, 2020	20.84	21.48	20.62	20.80
1751	NASDAQ	CRTO	Thu, Dec 24, 2020	20.88	20.96	20.24	20.80
1750	NASDAQ	CRTO	Wed, Dec 23, 2020	20.50	22.48	20.38	20.92
1749	NASDAQ	CRTO	Tue, Dec 22, 2020	19.46	20.17	19.15	19.93
1748	NASDAQ	CRTO	Mon, Dec 21, 2020	18.66	18.97	18.42	18.88
1747	NASDAQ	CRTO	Fri, Dec 18, 2020	18.86	18.91	18.60	18.75
1746	NASDAQ	CRTO	Thu, Dec 17, 2020	19.10	19.36	18.60	18.79
1745	NASDAQ	CRTO	Wed, Dec 16, 2020	18.75	18.88	18.30	18.66
1744	NASDAQ	CRTO	Tue, Dec 15, 2020	18.72	18.95	18.34	18.90
1743	NASDAQ	CRTO	Mon, Dec 14, 2020	19.00	19.30	18.65	18.68
1742	NASDAQ	CRTO	Fri, Dec 11, 2020	18.85	19.49	18.39	18.94
1741	NASDAQ	CRTO	Thu, Dec 10, 2020	18.67	19.07	18.55	18.94
1740	NASDAQ	CRTO	Wed, Dec 9, 2020	18.95	19.18	18.60	18.74
1739	NASDAQ	CRTO	Tue, Dec 8, 2020	18.90	19.16	18.44	18.86
1738	NASDAQ	CRTO	Mon, Dec 7, 2020	19.42	19.50	18.84	19.09
1737	NASDAQ	CRTO	Fri, Dec 4, 2020	19.08	19.33	18.92	19.18
1736	NASDAQ	CRTO	Thu, Dec 3, 2020	18.75	19.24	18.50	19.07
1735	NASDAQ	CRTO	Wed, Dec 2, 2020	19.35	19.41	18.56	18.80
1734	NASDAQ	CRTO	Tue, Dec 1, 2020	19.46	20.02	19.32	19.49
1733	NASDAQ	CRTO	Mon, Nov 30, 2020	19.24	19.39	18.62	19.37
1732	NASDAQ	CRTO	Fri, Nov 27, 2020	19.49	20.08	18.95	19.18
1731	NASDAQ	CRTO	Wed, Nov 25, 2020	19.36	19.36	18.70	19.20
1730	NASDAQ	CRTO	Tue, Nov 24, 2020	18.90	19.32	18.66	18.88
1729	NASDAQ	CRTO	Mon, Nov 23, 2020	18.35	18.79	18.01	18.60
1728	NASDAQ	CRTO	Fri, Nov 20, 2020	17.94	18.38	17.53	18.25
1727	NASDAQ	CRTO	Thu, Nov 19, 2020	17.31	17.80	17.04	17.58
1726	NASDAQ	CRTO	Wed, Nov 18, 2020	18.27	18.57	17.04	17.13
1725	NASDAQ	CRTO	Tue, Nov 17, 2020	17.96	18.82	17.80	18.16
1724	NASDAQ	CRTO	Mon, Nov 16, 2020	17.35	18.22	17.35	17.76
1723	NASDAQ	CRTO	Fri, Nov 13, 2020	16.72	17.29	16.50	17.14
1722	NASDAQ	CRTO	Thu, Nov 12, 2020	16.32	16.79	16.31	16.50
1721	NASDAQ	CRTO	Wed, Nov 11, 2020	16.54	16.72	16.29	16.42
1720	NASDAQ	CRTO	Tue, Nov 10, 2020	17.13	17.15	16.42	16.48
1719	NASDAQ	CRTO	Mon, Nov 9, 2020	16.72	17.42	16.50	17.14
1718	NASDAQ	CRTO	Fri, Nov 6, 2020	16.90	17.41	16.60	16.79
1717	NASDAQ	CRTO	Thu, Nov 5, 2020	16.51	17.24	16.40	17.00
1716	NASDAQ	CRTO	Wed, Nov 4, 2020	15.98	16.63	15.68	16.36
1715	NASDAQ	CRTO	Tue, Nov 3, 2020	16.47	16.81	15.87	15.98
1714	NASDAQ	CRTO	Mon, Nov 2, 2020	17.20	17.23	16.38	16.47
1713	NASDAQ	CRTO	Fri, Oct 30, 2020	16.50	17.40	16.50	17.16
1712	NASDAQ	CRTO	Thu, Oct 29, 2020	14.76	16.96	14.76	16.95
1711	NASDAQ	CRTO	Wed, Oct 28, 2020	12.90	14.35	12.56	14.01
1710	NASDAQ	CRTO	Tue, Oct 27, 2020	13.80	14.14	13.41	14.00
1709	NASDAQ	CRTO	Mon, Oct 26, 2020	13.61	14.15	13.17	13.78
1708	NASDAQ	CRTO	Fri, Oct 23, 2020	13.15	13.87	13.10	13.83
1707	NASDAQ	CRTO	Thu, Oct 22, 2020	12.72	13.03	12.51	13.00
1706	NASDAQ	CRTO	Wed, Oct 21, 2020	13.05	13.24	12.67	12.67
1705	NASDAQ	CRTO	Tue, Oct 20, 2020	12.55	12.92	12.50	12.91
1704	NASDAQ	CRTO	Mon, Oct 19, 2020	12.46	12.72	12.43	12.49
1703	NASDAQ	CRTO	Fri, Oct 16, 2020	12.39	12.61	12.07	12.41
1702	NASDAQ	CRTO	Thu, Oct 15, 2020	12.57	12.69	12.48	12.52
1701	NASDAQ	CRTO	Wed, Oct 14, 2020	13.00	13.56	12.73	12.73
1700	NASDAQ	CRTO	Tue, Oct 13, 2020	12.64	13.12	12.55	12.95
1699	NASDAQ	CRTO	Mon, Oct 12, 2020	12.66	12.87	12.42	12.70
1698	NASDAQ	CRTO	Fri, Oct 9, 2020	12.62	12.86	12.45	12.63
1697	NASDAQ	CRTO	Thu, Oct 8, 2020	12.48	12.78	12.34	12.68
1696	NASDAQ	CRTO	Wed, Oct 7, 2020	12.75	12.84	12.37	12.42
1695	NASDAQ	CRTO	Tue, Oct 6, 2020	12.67	12.74	12.39	12.49
1694	NASDAQ	CRTO	Mon, Oct 5, 2020	12.47	12.72	12.39	12.62
1693	NASDAQ	CRTO	Fri, Oct 2, 2020	12.02	12.65	12.00	12.47
1692	NASDAQ	CRTO	Thu, Oct 1, 2020	12.30	12.56	12.08	12.13
1691	NASDAQ	CRTO	Wed, Sep 30, 2020	11.80	12.26	11.80	12.19
1690	NASDAQ	CRTO	Tue, Sep 29, 2020	12.03	12.12	11.60	11.79
1689	NASDAQ	CRTO	Mon, Sep 28, 2020	12.14	12.27	11.91	12.00
1688	NASDAQ	CRTO	Fri, Sep 25, 2020	11.70	12.11	11.59	12.05
1687	NASDAQ	CRTO	Thu, Sep 24, 2020	11.80	11.81	11.49	11.70
1686	NASDAQ	CRTO	Wed, Sep 23, 2020	12.27	12.48	11.77	11.80
1685	NASDAQ	CRTO	Tue, Sep 22, 2020	12.49	12.55	12.18	12.37
1684	NASDAQ	CRTO	Mon, Sep 21, 2020	12.20	12.56	11.90	12.43
1683	NASDAQ	CRTO	Fri, Sep 18, 2020	12.77	13.00	12.45	12.48
1682	NASDAQ	CRTO	Thu, Sep 17, 2020	12.41	13.48	12.27	12.77
1681	NASDAQ	CRTO	Wed, Sep 16, 2020	12.30	12.89	12.18	12.69
1680	NASDAQ	CRTO	Tue, Sep 15, 2020	12.82	12.83	12.23	12.42
1679	NASDAQ	CRTO	Mon, Sep 14, 2020	12.65	12.82	12.61	12.78
1678	NASDAQ	CRTO	Fri, Sep 11, 2020	12.25	12.63	12.01	12.60
1677	NASDAQ	CRTO	Thu, Sep 10, 2020	12.26	12.41	11.90	12.16
1676	NASDAQ	CRTO	Wed, Sep 9, 2020	12.48	12.48	11.87	12.22
1675	NASDAQ	CRTO	Tue, Sep 8, 2020	12.43	12.55	12.08	12.25
1674	NASDAQ	CRTO	Fri, Sep 4, 2020	12.98	13.03	12.20	12.70
1673	NASDAQ	CRTO	Thu, Sep 3, 2020	13.19	13.44	12.47	12.90
1672	NASDAQ	CRTO	Wed, Sep 2, 2020	13.20	13.57	12.95	13.43
1671	NASDAQ	CRTO	Tue, Sep 1, 2020	12.90	13.15	12.86	13.12
1670	NASDAQ	CRTO	Mon, Aug 31, 2020	13.38	13.56	12.74	13.02
1669	NASDAQ	CRTO	Fri, Aug 28, 2020	13.79	13.79	13.50	13.65
1668	NASDAQ	CRTO	Thu, Aug 27, 2020	13.40	13.61	13.26	13.50
1667	NASDAQ	CRTO	Wed, Aug 26, 2020	13.65	13.94	13.56	13.56
1666	NASDAQ	CRTO	Tue, Aug 25, 2020	13.50	13.62	13.32	13.49
1665	NASDAQ	CRTO	Mon, Aug 24, 2020	13.32	13.57	13.11	13.57
1664	NASDAQ	CRTO	Fri, Aug 21, 2020	13.40	13.40	13.08	13.30
1663	NASDAQ	CRTO	Thu, Aug 20, 2020	13.27	13.40	12.97	13.29
1662	NASDAQ	CRTO	Wed, Aug 19, 2020	13.44	13.64	13.30	13.35
1661	NASDAQ	CRTO	Tue, Aug 18, 2020	13.35	13.69	13.20	13.52
1660	NASDAQ	CRTO	Mon, Aug 17, 2020	13.71	13.98	13.23	13.42
1659	NASDAQ	CRTO	Fri, Aug 14, 2020	13.17	13.60	12.99	13.32
1658	NASDAQ	CRTO	Thu, Aug 13, 2020	13.51	13.51	13.05	13.25
1657	NASDAQ	CRTO	Wed, Aug 12, 2020	13.89	13.89	13.27	13.57
1656	NASDAQ	CRTO	Tue, Aug 11, 2020	14.08	14.27	13.66	13.73
1655	NASDAQ	CRTO	Mon, Aug 10, 2020	14.03	14.42	13.60	13.85
1654	NASDAQ	CRTO	Fri, Aug 7, 2020	13.96	14.44	13.86	14.24
1653	NASDAQ	CRTO	Thu, Aug 6, 2020	14.13	14.23	13.72	13.95
1652	NASDAQ	CRTO	Wed, Aug 5, 2020	14.60	14.60	14.12	14.36
1651	NASDAQ	CRTO	Tue, Aug 4, 2020	14.30	14.85	14.21	14.22
1650	NASDAQ	CRTO	Mon, Aug 3, 2020	13.57	14.88	13.57	14.35
1649	NASDAQ	CRTO	Fri, Jul 31, 2020	13.03	13.82	13.00	13.69
1648	NASDAQ	CRTO	Thu, Jul 30, 2020	13.00	13.07	11.86	13.04
1647	NASDAQ	CRTO	Wed, Jul 29, 2020	13.06	13.54	12.45	12.88
1646	NASDAQ	CRTO	Tue, Jul 28, 2020	13.50	13.64	13.04	13.52
1645	NASDAQ	CRTO	Mon, Jul 27, 2020	13.26	13.74	13.06	13.45
1644	NASDAQ	CRTO	Fri, Jul 24, 2020	12.61	13.42	12.41	13.17
1643	NASDAQ	CRTO	Thu, Jul 23, 2020	12.46	13.05	12.41	12.62
1642	NASDAQ	CRTO	Wed, Jul 22, 2020	12.84	13.01	12.49	12.49
1641	NASDAQ	CRTO	Tue, Jul 21, 2020	12.84	13.22	12.84	12.96
1640	NASDAQ	CRTO	Mon, Jul 20, 2020	12.69	12.81	12.37	12.70
1639	NASDAQ	CRTO	Fri, Jul 17, 2020	12.14	12.73	12.14	12.70
1638	NASDAQ	CRTO	Thu, Jul 16, 2020	12.01	12.45	11.99	12.35
1637	NASDAQ	CRTO	Wed, Jul 15, 2020	12.22	12.45	11.97	12.18
1636	NASDAQ	CRTO	Tue, Jul 14, 2020	11.64	12.13	11.64	11.90
1635	NASDAQ	CRTO	Mon, Jul 13, 2020	12.80	12.98	11.83	11.84
1634	NASDAQ	CRTO	Fri, Jul 10, 2020	12.64	12.83	12.25	12.70
1633	NASDAQ	CRTO	Thu, Jul 9, 2020	12.97	13.16	12.50	12.69
1632	NASDAQ	CRTO	Wed, Jul 8, 2020	12.75	13.20	12.71	13.07
1631	NASDAQ	CRTO	Tue, Jul 7, 2020	13.37	13.60	12.69	12.78
1630	NASDAQ	CRTO	Mon, Jul 6, 2020	14.23	14.99	13.03	13.25
1629	NASDAQ	CRTO	Thu, Jul 2, 2020	11.79	11.97	11.31	11.37
1628	NASDAQ	CRTO	Wed, Jul 1, 2020	11.49	11.88	11.41	11.55
1627	NASDAQ	CRTO	Tue, Jun 30, 2020	11.32	11.46	10.97	11.39
1626	NASDAQ	CRTO	Mon, Jun 29, 2020	11.10	11.37	10.93	11.30
1625	NASDAQ	CRTO	Fri, Jun 26, 2020	11.24	11.55	10.81	11.16
1624	NASDAQ	CRTO	Thu, Jun 25, 2020	11.09	11.59	11.06	11.51
1623	NASDAQ	CRTO	Wed, Jun 24, 2020	12.43	12.43	11.00	11.02
1622	NASDAQ	CRTO	Tue, Jun 23, 2020	12.67	13.48	12.65	13.06
1621	NASDAQ	CRTO	Mon, Jun 22, 2020	12.39	12.53	11.95	12.39
1620	NASDAQ	CRTO	Fri, Jun 19, 2020	12.49	12.84	12.29	12.47
1619	NASDAQ	CRTO	Thu, Jun 18, 2020	12.54	12.98	12.32	12.45
1618	NASDAQ	CRTO	Wed, Jun 17, 2020	12.57	12.81	12.28	12.57
1617	NASDAQ	CRTO	Tue, Jun 16, 2020	12.61	12.72	12.03	12.45
1616	NASDAQ	CRTO	Mon, Jun 15, 2020	12.23	12.92	12.23	12.58
1615	NASDAQ	CRTO	Fri, Jun 12, 2020	12.93	13.43	12.30	12.61
1614	NASDAQ	CRTO	Thu, Jun 11, 2020	12.57	13.07	12.52	12.75
1613	NASDAQ	CRTO	Wed, Jun 10, 2020	13.64	13.76	13.20	13.30
1612	NASDAQ	CRTO	Tue, Jun 9, 2020	14.44	14.44	13.61	13.64
1611	NASDAQ	CRTO	Mon, Jun 8, 2020	14.65	15.17	14.37	14.65
1610	NASDAQ	CRTO	Fri, Jun 5, 2020	13.82	14.85	13.59	14.62
1609	NASDAQ	CRTO	Thu, Jun 4, 2020	13.70	14.11	13.28	14.05
1608	NASDAQ	CRTO	Wed, Jun 3, 2020	11.97	13.30	11.82	13.25
1607	NASDAQ	CRTO	Tue, Jun 2, 2020	10.71	11.18	10.28	11.13
1606	NASDAQ	CRTO	Mon, Jun 1, 2020	10.32	10.85	10.32	10.43
1605	NASDAQ	CRTO	Fri, May 29, 2020	9.89	10.62	9.61	10.25
1604	NASDAQ	CRTO	Thu, May 28, 2020	9.99	10.18	9.69	9.73
1603	NASDAQ	CRTO	Wed, May 27, 2020	10.25	10.30	9.90	10.07
1602	NASDAQ	CRTO	Tue, May 26, 2020	10.00	10.31	9.94	10.03
1601	NASDAQ	CRTO	Fri, May 22, 2020	9.84	10.00	9.74	9.81
1600	NASDAQ	CRTO	Thu, May 21, 2020	9.92	10.15	9.77	9.84
1599	NASDAQ	CRTO	Wed, May 20, 2020	9.94	10.25	9.79	9.84
1598	NASDAQ	CRTO	Tue, May 19, 2020	10.05	10.21	9.85	9.95
1597	NASDAQ	CRTO	Mon, May 18, 2020	9.56	10.32	9.56	10.10
1596	NASDAQ	CRTO	Fri, May 15, 2020	9.28	9.60	9.24	9.36
1595	NASDAQ	CRTO	Thu, May 14, 2020	8.72	9.29	8.56	9.19
1594	NASDAQ	CRTO	Wed, May 13, 2020	9.25	9.78	8.55	8.89
1593	NASDAQ	CRTO	Tue, May 12, 2020	9.66	9.75	9.20	9.23
1592	NASDAQ	CRTO	Mon, May 11, 2020	10.04	10.04	9.56	9.68
1591	NASDAQ	CRTO	Fri, May 8, 2020	9.73	10.15	9.57	10.04
1590	NASDAQ	CRTO	Thu, May 7, 2020	9.74	10.15	9.44	9.57
1589	NASDAQ	CRTO	Wed, May 6, 2020	9.48	10.07	9.34	9.70
1588	NASDAQ	CRTO	Tue, May 5, 2020	9.60	9.85	9.28	9.32
1587	NASDAQ	CRTO	Mon, May 4, 2020	9.51	9.64	9.15	9.59
1586	NASDAQ	CRTO	Fri, May 1, 2020	9.50	9.80	9.43	9.51
1585	NASDAQ	CRTO	Thu, Apr 30, 2020	9.82	10.38	8.90	9.93
1584	NASDAQ	CRTO	Wed, Apr 29, 2020	11.07	11.60	9.88	10.26
1583	NASDAQ	CRTO	Tue, Apr 28, 2020	10.53	10.60	9.73	9.99
1582	NASDAQ	CRTO	Mon, Apr 27, 2020	9.84	10.23	9.70	10.16
1581	NASDAQ	CRTO	Fri, Apr 24, 2020	9.71	9.78	9.35	9.65
1580	NASDAQ	CRTO	Thu, Apr 23, 2020	9.46	9.87	9.29	9.63
1579	NASDAQ	CRTO	Wed, Apr 22, 2020	9.08	9.50	9.01	9.41
1578	NASDAQ	CRTO	Tue, Apr 21, 2020	9.36	9.39	8.99	9.02
1577	NASDAQ	CRTO	Mon, Apr 20, 2020	9.00	9.72	8.59	9.45
1576	NASDAQ	CRTO	Fri, Apr 17, 2020	8.54	9.11	8.33	9.11
1575	NASDAQ	CRTO	Thu, Apr 16, 2020	8.65	8.77	8.19	8.42
1574	NASDAQ	CRTO	Wed, Apr 15, 2020	9.04	9.05	8.57	8.68
1573	NASDAQ	CRTO	Tue, Apr 14, 2020	9.39	9.60	9.10	9.41
1572	NASDAQ	CRTO	Mon, Apr 13, 2020	9.62	9.62	8.93	9.38
1571	NASDAQ	CRTO	Thu, Apr 9, 2020	9.24	9.87	9.02	9.68
1570	NASDAQ	CRTO	Wed, Apr 8, 2020	9.40	9.40	8.70	8.98
1569	NASDAQ	CRTO	Tue, Apr 7, 2020	9.01	9.23	8.79	8.89
1568	NASDAQ	CRTO	Mon, Apr 6, 2020	9.07	9.07	8.52	8.60
1567	NASDAQ	CRTO	Fri, Apr 3, 2020	8.51	8.84	8.33	8.50
1566	NASDAQ	CRTO	Thu, Apr 2, 2020	8.67	9.89	8.21	8.54
1565	NASDAQ	CRTO	Wed, Apr 1, 2020	7.81	7.99	7.44	7.54
1564	NASDAQ	CRTO	Tue, Mar 31, 2020	7.84	8.15	7.77	7.95
1563	NASDAQ	CRTO	Mon, Mar 30, 2020	8.20	8.29	7.60	7.72
1562	NASDAQ	CRTO	Fri, Mar 27, 2020	7.00	8.02	6.60	7.87
1561	NASDAQ	CRTO	Thu, Mar 26, 2020	8.00	8.13	7.18	7.25
1560	NASDAQ	CRTO	Wed, Mar 25, 2020	7.83	8.08	7.04	8.00
1559	NASDAQ	CRTO	Tue, Mar 24, 2020	7.02	7.86	7.02	7.46
1558	NASDAQ	CRTO	Mon, Mar 23, 2020	6.91	7.04	6.30	6.78
1557	NASDAQ	CRTO	Fri, Mar 20, 2020	7.08	7.59	6.69	7.00
1556	NASDAQ	CRTO	Thu, Mar 19, 2020	6.35	7.25	6.21	6.87
1555	NASDAQ	CRTO	Wed, Mar 18, 2020	6.39	6.92	5.89	6.38
1554	NASDAQ	CRTO	Tue, Mar 17, 2020	7.69	7.75	6.52	6.76
1553	NASDAQ	CRTO	Mon, Mar 16, 2020	7.92	8.70	7.14	7.63
1552	NASDAQ	CRTO	Fri, Mar 13, 2020	8.30	9.10	8.19	9.06
1551	NASDAQ	CRTO	Thu, Mar 12, 2020	9.00	9.14	7.90	8.01
1550	NASDAQ	CRTO	Wed, Mar 11, 2020	9.56	9.97	9.41	9.52
1549	NASDAQ	CRTO	Tue, Mar 10, 2020	10.10	10.29	9.22	9.71
1548	NASDAQ	CRTO	Mon, Mar 9, 2020	9.64	10.11	6.92	9.91
1547	NASDAQ	CRTO	Fri, Mar 6, 2020	10.70	10.99	10.29	10.45
1546	NASDAQ	CRTO	Thu, Mar 5, 2020	11.59	11.98	10.88	10.91
1545	NASDAQ	CRTO	Wed, Mar 4, 2020	11.64	12.25	11.33	11.74
1544	NASDAQ	CRTO	Tue, Mar 3, 2020	12.01	12.43	11.61	11.67
1543	NASDAQ	CRTO	Mon, Mar 2, 2020	12.60	12.73	12.21	12.34
1542	NASDAQ	CRTO	Fri, Feb 28, 2020	12.31	12.84	12.31	12.67
1541	NASDAQ	CRTO	Thu, Feb 27, 2020	12.48	12.93	12.40	12.66
1540	NASDAQ	CRTO	Wed, Feb 26, 2020	12.78	12.89	12.56	12.62
1539	NASDAQ	CRTO	Tue, Feb 25, 2020	12.52	12.81	12.48	12.80
1538	NASDAQ	CRTO	Mon, Feb 24, 2020	12.86	13.18	12.47	12.47
1537	NASDAQ	CRTO	Fri, Feb 21, 2020	13.11	13.30	12.96	13.26
1536	NASDAQ	CRTO	Thu, Feb 20, 2020	13.70	13.91	13.08	13.12
1535	NASDAQ	CRTO	Wed, Feb 19, 2020	13.85	13.99	13.66	13.70
1534	NASDAQ	CRTO	Tue, Feb 18, 2020	13.75	14.01	13.68	13.72
1533	NASDAQ	CRTO	Fri, Feb 14, 2020	13.69	13.99	13.56	13.88
1532	NASDAQ	CRTO	Thu, Feb 13, 2020	13.45	14.00	13.26	13.80
1531	NASDAQ	CRTO	Wed, Feb 12, 2020	13.71	14.25	13.15	13.50
1530	NASDAQ	CRTO	Tue, Feb 11, 2020	15.70	15.91	13.71	14.02
1529	NASDAQ	CRTO	Mon, Feb 10, 2020	15.19	15.26	14.92	15.01
1528	NASDAQ	CRTO	Fri, Feb 7, 2020	15.64	15.64	15.04	15.18
1527	NASDAQ	CRTO	Thu, Feb 6, 2020	15.61	15.93	15.55	15.64
1526	NASDAQ	CRTO	Wed, Feb 5, 2020	15.46	15.84	15.46	15.71
1525	NASDAQ	CRTO	Tue, Feb 4, 2020	15.63	16.29	15.23	15.39
1524	NASDAQ	CRTO	Mon, Feb 3, 2020	15.59	15.77	15.31	15.60
1523	NASDAQ	CRTO	Fri, Jan 31, 2020	15.45	15.61	15.24	15.39
1522	NASDAQ	CRTO	Thu, Jan 30, 2020	15.51	15.66	15.19	15.54
1521	NASDAQ	CRTO	Wed, Jan 29, 2020	15.79	16.07	15.39	15.63
1520	NASDAQ	CRTO	Tue, Jan 28, 2020	15.13	15.84	15.13	15.68
1519	NASDAQ	CRTO	Mon, Jan 27, 2020	14.50	15.28	14.33	15.09
1518	NASDAQ	CRTO	Fri, Jan 24, 2020	15.02	15.12	14.56	14.80
1517	NASDAQ	CRTO	Thu, Jan 23, 2020	14.78	15.11	14.71	14.99
1516	NASDAQ	CRTO	Wed, Jan 22, 2020	14.41	15.27	14.39	14.76
1515	NASDAQ	CRTO	Tue, Jan 21, 2020	14.02	14.55	13.96	14.41
1514	NASDAQ	CRTO	Fri, Jan 17, 2020	14.08	14.72	13.95	14.02
1513	NASDAQ	CRTO	Thu, Jan 16, 2020	14.47	14.92	13.90	13.99
1512	NASDAQ	CRTO	Wed, Jan 15, 2020	15.12	15.38	13.66	13.81
1511	NASDAQ	CRTO	Tue, Jan 14, 2020	18.17	18.52	13.68	15.29
1510	NASDAQ	CRTO	Mon, Jan 13, 2020	17.93	18.29	17.92	18.17
1509	NASDAQ	CRTO	Fri, Jan 10, 2020	17.86	18.31	17.86	18.00
1508	NASDAQ	CRTO	Thu, Jan 9, 2020	17.50	17.90	17.44	17.84
1507	NASDAQ	CRTO	Wed, Jan 8, 2020	17.45	17.62	17.33	17.46
1506	NASDAQ	CRTO	Tue, Jan 7, 2020	17.44	17.66	17.26	17.44
1505	NASDAQ	CRTO	Mon, Jan 6, 2020	17.29	17.62	17.21	17.48
1504	NASDAQ	CRTO	Fri, Jan 3, 2020	17.01	17.81	17.00	17.46
1503	NASDAQ	CRTO	Thu, Jan 2, 2020	17.35	17.57	17.01	17.21
1502	NASDAQ	CRTO	Tue, Dec 31, 2019	17.10	17.37	16.96	17.33
1501	NASDAQ	CRTO	Mon, Dec 30, 2019	17.18	17.57	16.98	17.15
1500	NASDAQ	CRTO	Fri, Dec 27, 2019	17.12	17.38	17.00	17.21
1499	NASDAQ	CRTO	Thu, Dec 26, 2019	17.31	17.38	17.05	17.29
1498	NASDAQ	CRTO	Tue, Dec 24, 2019	17.23	17.41	16.98	17.33
1497	NASDAQ	CRTO	Mon, Dec 23, 2019	16.95	17.23	16.95	17.07
1496	NASDAQ	CRTO	Fri, Dec 20, 2019	17.33	17.56	16.97	17.14
1495	NASDAQ	CRTO	Thu, Dec 19, 2019	17.02	17.42	17.02	17.32
1494	NASDAQ	CRTO	Wed, Dec 18, 2019	17.21	17.35	17.10	17.16
1493	NASDAQ	CRTO	Tue, Dec 17, 2019	17.01	17.33	16.91	17.24
1492	NASDAQ	CRTO	Mon, Dec 16, 2019	17.12	17.33	17.03	17.17
1491	NASDAQ	CRTO	Fri, Dec 13, 2019	17.12	17.36	17.00	17.15
1490	NASDAQ	CRTO	Thu, Dec 12, 2019	17.17	17.58	17.17	17.22
1489	NASDAQ	CRTO	Wed, Dec 11, 2019	17.30	17.54	17.14	17.31
1488	NASDAQ	CRTO	Tue, Dec 10, 2019	17.66	17.66	17.29	17.36
1487	NASDAQ	CRTO	Mon, Dec 9, 2019	17.32	17.72	17.32	17.39
1486	NASDAQ	CRTO	Fri, Dec 6, 2019	17.52	17.88	17.31	17.46
1485	NASDAQ	CRTO	Thu, Dec 5, 2019	17.36	17.64	17.26	17.41
1484	NASDAQ	CRTO	Wed, Dec 4, 2019	17.45	17.79	17.26	17.29
1483	NASDAQ	CRTO	Tue, Dec 3, 2019	17.49	17.60	17.07	17.46
1482	NASDAQ	CRTO	Mon, Dec 2, 2019	17.99	18.00	17.32	17.67
1481	NASDAQ	CRTO	Fri, Nov 29, 2019	17.19	18.19	17.19	17.85
1480	NASDAQ	CRTO	Wed, Nov 27, 2019	17.02	17.48	17.02	17.19
1479	NASDAQ	CRTO	Tue, Nov 26, 2019	16.84	17.54	16.80	17.09
1478	NASDAQ	CRTO	Mon, Nov 25, 2019	17.30	17.49	17.02	17.08
1477	NASDAQ	CRTO	Fri, Nov 22, 2019	17.15	17.51	17.15	17.29
1476	NASDAQ	CRTO	Thu, Nov 21, 2019	16.81	17.15	16.81	17.01
1475	NASDAQ	CRTO	Wed, Nov 20, 2019	16.81	17.24	16.78	16.85
1474	NASDAQ	CRTO	Tue, Nov 19, 2019	16.90	17.07	16.85	16.85
1473	NASDAQ	CRTO	Mon, Nov 18, 2019	16.41	16.95	16.41	16.72
1472	NASDAQ	CRTO	Fri, Nov 15, 2019	16.95	17.02	16.44	16.57
1471	NASDAQ	CRTO	Thu, Nov 14, 2019	16.96	17.40	16.82	16.93
1470	NASDAQ	CRTO	Wed, Nov 13, 2019	17.44	17.66	17.08	17.21
1469	NASDAQ	CRTO	Tue, Nov 12, 2019	18.09	18.09	17.32	17.42
1468	NASDAQ	CRTO	Mon, Nov 11, 2019	17.87	17.91	17.52	17.59
1467	NASDAQ	CRTO	Fri, Nov 8, 2019	18.34	18.42	17.75	17.86
1466	NASDAQ	CRTO	Thu, Nov 7, 2019	18.10	18.54	18.10	18.26
1465	NASDAQ	CRTO	Wed, Nov 6, 2019	18.25	18.35	17.92	18.00
1464	NASDAQ	CRTO	Tue, Nov 5, 2019	17.50	18.20	17.00	18.11
1463	NASDAQ	CRTO	Mon, Nov 4, 2019	17.17	17.61	17.08	17.44
1462	NASDAQ	CRTO	Fri, Nov 1, 2019	16.35	17.48	15.90	17.05
1461	NASDAQ	CRTO	Thu, Oct 31, 2019	17.36	17.36	16.29	16.70
1460	NASDAQ	CRTO	Wed, Oct 30, 2019	18.25	18.84	16.82	17.63
1459	NASDAQ	CRTO	Tue, Oct 29, 2019	20.40	20.70	20.00	20.61
1458	NASDAQ	CRTO	Mon, Oct 28, 2019	20.33	20.77	20.16	20.34
1457	NASDAQ	CRTO	Fri, Oct 25, 2019	19.63	20.24	19.58	20.18
1456	NASDAQ	CRTO	Thu, Oct 24, 2019	19.25	19.75	19.04	19.63
1455	NASDAQ	CRTO	Wed, Oct 23, 2019	19.17	19.41	18.87	19.40
1454	NASDAQ	CRTO	Tue, Oct 22, 2019	19.28	19.57	19.26	19.30
1453	NASDAQ	CRTO	Mon, Oct 21, 2019	19.08	19.52	19.02	19.36
1452	NASDAQ	CRTO	Fri, Oct 18, 2019	18.98	19.27	18.88	19.02
1451	NASDAQ	CRTO	Thu, Oct 17, 2019	18.25	19.00	18.25	18.96
1450	NASDAQ	CRTO	Wed, Oct 16, 2019	18.20	18.36	17.94	18.14
1449	NASDAQ	CRTO	Tue, Oct 15, 2019	18.44	18.79	18.16	18.26
1448	NASDAQ	CRTO	Mon, Oct 14, 2019	18.30	18.74	18.30	18.60
1447	NASDAQ	CRTO	Fri, Oct 11, 2019	18.08	18.82	18.08	18.44
1446	NASDAQ	CRTO	Thu, Oct 10, 2019	17.86	18.10	17.80	18.06
1445	NASDAQ	CRTO	Wed, Oct 9, 2019	17.87	18.01	17.69	17.89
1444	NASDAQ	CRTO	Tue, Oct 8, 2019	18.00	18.07	17.67	17.72
1443	NASDAQ	CRTO	Mon, Oct 7, 2019	17.71	18.34	17.61	18.06
1442	NASDAQ	CRTO	Fri, Oct 4, 2019	18.16	18.52	17.51	17.78
1441	NASDAQ	CRTO	Thu, Oct 3, 2019	18.59	18.79	18.33	18.35
1440	NASDAQ	CRTO	Wed, Oct 2, 2019	18.69	18.94	18.35	18.81
1439	NASDAQ	CRTO	Tue, Oct 1, 2019	18.89	19.19	18.73	18.88
1438	NASDAQ	CRTO	Mon, Sep 30, 2019	18.58	18.84	18.16	18.69
1437	NASDAQ	CRTO	Fri, Sep 27, 2019	19.26	19.57	18.31	18.53
1436	NASDAQ	CRTO	Thu, Sep 26, 2019	19.31	19.50	18.98	19.39
1435	NASDAQ	CRTO	Wed, Sep 25, 2019	19.11	19.68	19.06	19.44
1434	NASDAQ	CRTO	Tue, Sep 24, 2019	19.45	19.57	18.97	19.09
1433	NASDAQ	CRTO	Mon, Sep 23, 2019	19.52	19.61	19.44	19.49
1432	NASDAQ	CRTO	Fri, Sep 20, 2019	19.56	19.71	19.38	19.51
1431	NASDAQ	CRTO	Thu, Sep 19, 2019	19.60	19.87	19.43	19.51
1430	NASDAQ	CRTO	Wed, Sep 18, 2019	19.57	19.80	19.42	19.56
1429	NASDAQ	CRTO	Tue, Sep 17, 2019	19.32	20.00	19.32	19.71
1428	NASDAQ	CRTO	Mon, Sep 16, 2019	19.52	19.93	19.26	19.42
1427	NASDAQ	CRTO	Fri, Sep 13, 2019	19.44	19.61	19.05	19.50
1426	NASDAQ	CRTO	Thu, Sep 12, 2019	19.22	19.64	19.01	19.42
1425	NASDAQ	CRTO	Wed, Sep 11, 2019	19.02	19.41	19.02	19.18
1424	NASDAQ	CRTO	Tue, Sep 10, 2019	19.12	19.52	18.86	19.34
1423	NASDAQ	CRTO	Mon, Sep 9, 2019	18.98	19.17	18.79	19.13
1422	NASDAQ	CRTO	Fri, Sep 6, 2019	19.06	19.22	18.81	18.92
1421	NASDAQ	CRTO	Thu, Sep 5, 2019	18.36	19.55	18.14	19.00
1420	NASDAQ	CRTO	Wed, Sep 4, 2019	18.60	19.05	18.08	18.29
1419	NASDAQ	CRTO	Tue, Sep 3, 2019	19.13	19.37	18.43	18.60
1418	NASDAQ	CRTO	Fri, Aug 30, 2019	19.62	19.90	19.42	19.42
1417	NASDAQ	CRTO	Thu, Aug 29, 2019	19.12	19.82	19.02	19.34
1416	NASDAQ	CRTO	Wed, Aug 28, 2019	18.40	18.94	18.11	18.71
1415	NASDAQ	CRTO	Tue, Aug 27, 2019	18.45	18.68	18.07	18.37
1414	NASDAQ	CRTO	Mon, Aug 26, 2019	18.65	18.78	18.24	18.45
1413	NASDAQ	CRTO	Fri, Aug 23, 2019	19.04	19.31	18.52	18.52
1412	NASDAQ	CRTO	Thu, Aug 22, 2019	19.42	19.54	19.17	19.26
1411	NASDAQ	CRTO	Wed, Aug 21, 2019	19.36	19.50	19.19	19.43
1410	NASDAQ	CRTO	Tue, Aug 20, 2019	19.26	19.51	19.20	19.33
1409	NASDAQ	CRTO	Mon, Aug 19, 2019	19.07	19.52	19.07	19.30
1408	NASDAQ	CRTO	Fri, Aug 16, 2019	18.70	19.21	18.70	19.07
1407	NASDAQ	CRTO	Thu, Aug 15, 2019	18.42	18.67	18.10	18.60
1406	NASDAQ	CRTO	Wed, Aug 14, 2019	19.50	19.52	18.28	18.35
1405	NASDAQ	CRTO	Tue, Aug 13, 2019	19.49	20.04	19.23	19.53
1404	NASDAQ	CRTO	Mon, Aug 12, 2019	19.25	19.70	19.20	19.62
1403	NASDAQ	CRTO	Fri, Aug 9, 2019	19.80	19.99	19.41	19.47
1402	NASDAQ	CRTO	Thu, Aug 8, 2019	19.72	20.19	19.52	20.00
1401	NASDAQ	CRTO	Wed, Aug 7, 2019	19.86	20.20	19.41	19.71
1400	NASDAQ	CRTO	Tue, Aug 6, 2019	19.70	20.03	19.63	19.88
1399	NASDAQ	CRTO	Mon, Aug 5, 2019	19.28	19.80	19.27	19.62
1398	NASDAQ	CRTO	Fri, Aug 2, 2019	19.58	20.03	19.26	19.95
1397	NASDAQ	CRTO	Thu, Aug 1, 2019	19.12	20.40	19.12	19.85
1396	NASDAQ	CRTO	Wed, Jul 31, 2019	19.50	20.46	18.63	18.97
1395	NASDAQ	CRTO	Tue, Jul 30, 2019	18.27	18.67	18.24	18.50
1394	NASDAQ	CRTO	Mon, Jul 29, 2019	18.56	18.70	18.17	18.51
1393	NASDAQ	CRTO	Fri, Jul 26, 2019	18.26	18.69	18.16	18.49
1392	NASDAQ	CRTO	Thu, Jul 25, 2019	18.17	18.25	17.90	18.13
1391	NASDAQ	CRTO	Wed, Jul 24, 2019	17.89	18.28	17.89	18.02
1390	NASDAQ	CRTO	Tue, Jul 23, 2019	17.63	17.99	17.63	17.89
1389	NASDAQ	CRTO	Mon, Jul 22, 2019	17.55	17.66	17.44	17.60
1388	NASDAQ	CRTO	Fri, Jul 19, 2019	17.76	17.95	17.46	17.56
1387	NASDAQ	CRTO	Thu, Jul 18, 2019	17.74	17.94	17.53	17.71
1386	NASDAQ	CRTO	Wed, Jul 17, 2019	17.79	18.12	17.51	17.79
1385	NASDAQ	CRTO	Tue, Jul 16, 2019	17.76	17.99	17.68	17.80
1384	NASDAQ	CRTO	Mon, Jul 15, 2019	17.64	17.84	17.33	17.81
1383	NASDAQ	CRTO	Fri, Jul 12, 2019	18.01	18.07	17.85	17.92
1382	NASDAQ	CRTO	Thu, Jul 11, 2019	18.00	18.17	17.85	17.97
1381	NASDAQ	CRTO	Wed, Jul 10, 2019	17.65	18.28	17.65	17.97
1380	NASDAQ	CRTO	Tue, Jul 9, 2019	17.05	18.14	17.05	18.00
1379	NASDAQ	CRTO	Mon, Jul 8, 2019	18.01	18.07	17.74	17.79
1378	NASDAQ	CRTO	Fri, Jul 5, 2019	17.81	18.35	17.70	18.11
1377	NASDAQ	CRTO	Wed, Jul 3, 2019	17.93	17.94	17.66	17.74
1376	NASDAQ	CRTO	Tue, Jul 2, 2019	17.24	17.78	17.23	17.74
1375	NASDAQ	CRTO	Mon, Jul 1, 2019	17.53	17.59	17.12	17.32
1374	NASDAQ	CRTO	Fri, Jun 28, 2019	17.39	17.66	17.16	17.21
1373	NASDAQ	CRTO	Thu, Jun 27, 2019	16.61	17.45	16.46	17.11
1372	NASDAQ	CRTO	Wed, Jun 26, 2019	17.74	17.74	16.51	16.61
1371	NASDAQ	CRTO	Tue, Jun 25, 2019	18.07	18.29	17.86	17.96
1370	NASDAQ	CRTO	Mon, Jun 24, 2019	18.42	18.58	17.85	18.07
1369	NASDAQ	CRTO	Fri, Jun 21, 2019	18.54	18.64	18.27	18.41
1368	NASDAQ	CRTO	Thu, Jun 20, 2019	18.89	18.96	18.17	18.57
1367	NASDAQ	CRTO	Wed, Jun 19, 2019	18.65	18.90	18.21	18.56
1366	NASDAQ	CRTO	Tue, Jun 18, 2019	18.60	19.70	18.47	18.55
1365	NASDAQ	CRTO	Mon, Jun 17, 2019	18.76	18.88	18.45	18.55
1364	NASDAQ	CRTO	Fri, Jun 14, 2019	18.39	18.61	18.17	18.58
1363	NASDAQ	CRTO	Thu, Jun 13, 2019	18.37	18.59	17.95	18.46
1362	NASDAQ	CRTO	Wed, Jun 12, 2019	18.76	19.04	18.22	18.30
1361	NASDAQ	CRTO	Tue, Jun 11, 2019	18.91	19.01	18.57	18.88
1360	NASDAQ	CRTO	Mon, Jun 10, 2019	18.90	19.06	18.47	18.52
1359	NASDAQ	CRTO	Fri, Jun 7, 2019	18.58	19.04	18.57	18.84
1358	NASDAQ	CRTO	Thu, Jun 6, 2019	19.05	19.27	18.59	18.63
1357	NASDAQ	CRTO	Wed, Jun 5, 2019	18.74	19.64	18.46	18.97
1356	NASDAQ	CRTO	Tue, Jun 4, 2019	18.06	18.64	18.04	18.46
1355	NASDAQ	CRTO	Mon, Jun 3, 2019	18.10	18.62	17.92	18.07
1354	NASDAQ	CRTO	Fri, May 31, 2019	18.70	18.70	18.20	18.36
1353	NASDAQ	CRTO	Thu, May 30, 2019	19.08	19.26	18.71	18.81
1352	NASDAQ	CRTO	Wed, May 29, 2019	19.07	19.29	18.99	19.07
1351	NASDAQ	CRTO	Tue, May 28, 2019	19.50	19.84	19.15	19.17
1350	NASDAQ	CRTO	Fri, May 24, 2019	19.23	19.64	18.96	19.50
1349	NASDAQ	CRTO	Thu, May 23, 2019	19.59	19.59	18.88	19.09
1348	NASDAQ	CRTO	Wed, May 22, 2019	20.17	20.44	19.73	19.81
1347	NASDAQ	CRTO	Tue, May 21, 2019	20.12	20.52	20.12	20.18
1346	NASDAQ	CRTO	Mon, May 20, 2019	20.38	20.47	19.56	19.88
1345	NASDAQ	CRTO	Fri, May 17, 2019	19.95	20.57	19.84	20.34
1344	NASDAQ	CRTO	Thu, May 16, 2019	19.56	20.10	19.56	19.95
1343	NASDAQ	CRTO	Wed, May 15, 2019	19.40	19.91	19.23	19.75
1342	NASDAQ	CRTO	Tue, May 14, 2019	19.59	20.05	19.06	19.40
1341	NASDAQ	CRTO	Mon, May 13, 2019	19.78	19.95	19.18	19.48
1340	NASDAQ	CRTO	Fri, May 10, 2019	20.74	20.74	19.63	19.85
1339	NASDAQ	CRTO	Thu, May 9, 2019	20.79	21.12	20.18	20.72
1338	NASDAQ	CRTO	Wed, May 8, 2019	19.08	21.20	18.61	20.93
1337	NASDAQ	CRTO	Tue, May 7, 2019	19.11	19.68	19.06	19.14
1336	NASDAQ	CRTO	Mon, May 6, 2019	18.88	20.46	18.88	19.40
1335	NASDAQ	CRTO	Fri, May 3, 2019	19.09	19.55	18.81	19.35
1334	NASDAQ	CRTO	Thu, May 2, 2019	19.00	19.21	18.62	19.07
1333	NASDAQ	CRTO	Wed, May 1, 2019	19.63	19.70	18.99	19.01
1332	NASDAQ	CRTO	Tue, Apr 30, 2019	19.85	20.37	18.90	19.78
1331	NASDAQ	CRTO	Mon, Apr 29, 2019	22.23	22.55	21.77	22.45
1330	NASDAQ	CRTO	Fri, Apr 26, 2019	22.14	22.48	21.98	22.11
1329	NASDAQ	CRTO	Thu, Apr 25, 2019	21.77	22.66	21.29	22.13
1328	NASDAQ	CRTO	Wed, Apr 24, 2019	22.78	22.78	21.95	22.09
1327	NASDAQ	CRTO	Tue, Apr 23, 2019	22.15	22.96	22.07	22.78
1326	NASDAQ	CRTO	Mon, Apr 22, 2019	21.88	22.38	21.62	22.25
1325	NASDAQ	CRTO	Thu, Apr 18, 2019	21.81	22.11	21.00	21.97
1324	NASDAQ	CRTO	Wed, Apr 17, 2019	21.76	22.23	21.06	21.90
1323	NASDAQ	CRTO	Tue, Apr 16, 2019	21.08	21.81	21.08	21.73
1322	NASDAQ	CRTO	Mon, Apr 15, 2019	20.82	21.26	20.75	21.05
1321	NASDAQ	CRTO	Fri, Apr 12, 2019	20.19	21.06	20.06	20.86
1320	NASDAQ	CRTO	Thu, Apr 11, 2019	20.28	20.28	19.72	20.00
1319	NASDAQ	CRTO	Wed, Apr 10, 2019	20.42	20.72	20.25	20.31
1318	NASDAQ	CRTO	Tue, Apr 9, 2019	20.35	20.55	20.02	20.41
1317	NASDAQ	CRTO	Mon, Apr 8, 2019	20.25	20.65	20.07	20.29
1316	NASDAQ	CRTO	Fri, Apr 5, 2019	20.17	20.56	20.10	20.47
1315	NASDAQ	CRTO	Thu, Apr 4, 2019	20.35	20.43	20.03	20.20
1314	NASDAQ	CRTO	Wed, Apr 3, 2019	20.18	20.58	20.01	20.31
1313	NASDAQ	CRTO	Tue, Apr 2, 2019	20.03	20.35	19.80	20.06
1312	NASDAQ	CRTO	Mon, Apr 1, 2019	20.26	20.49	19.80	20.03
1311	NASDAQ	CRTO	Fri, Mar 29, 2019	19.23	20.09	19.19	20.03
1310	NASDAQ	CRTO	Thu, Mar 28, 2019	18.83	19.43	18.37	19.11
1309	NASDAQ	CRTO	Wed, Mar 27, 2019	18.72	19.49	18.51	19.14
1308	NASDAQ	CRTO	Tue, Mar 26, 2019	21.21	21.68	17.74	18.20
1307	NASDAQ	CRTO	Mon, Mar 25, 2019	24.01	24.35	21.93	21.98
1306	NASDAQ	CRTO	Fri, Mar 22, 2019	26.32	26.32	25.09	25.11
1305	NASDAQ	CRTO	Thu, Mar 21, 2019	25.69	26.70	25.46	26.51
1304	NASDAQ	CRTO	Wed, Mar 20, 2019	25.95	26.41	25.75	25.81
1303	NASDAQ	CRTO	Tue, Mar 19, 2019	26.79	27.14	25.99	26.06
1302	NASDAQ	CRTO	Mon, Mar 18, 2019	27.62	27.91	26.51	26.63
1301	NASDAQ	CRTO	Fri, Mar 15, 2019	28.18	28.30	27.34	27.51
1300	NASDAQ	CRTO	Thu, Mar 14, 2019	27.96	28.41	27.76	27.79
1299	NASDAQ	CRTO	Wed, Mar 13, 2019	28.20	28.39	28.02	28.19
1298	NASDAQ	CRTO	Tue, Mar 12, 2019	28.25	28.50	27.93	28.06
1297	NASDAQ	CRTO	Mon, Mar 11, 2019	28.20	28.41	27.56	28.25
1296	NASDAQ	CRTO	Fri, Mar 8, 2019	27.60	28.46	27.28	28.21
1295	NASDAQ	CRTO	Thu, Mar 7, 2019	27.35	28.18	26.98	27.76
1294	NASDAQ	CRTO	Wed, Mar 6, 2019	26.48	27.98	26.48	27.49
1293	NASDAQ	CRTO	Tue, Mar 5, 2019	26.34	27.37	26.26	27.23
1292	NASDAQ	CRTO	Mon, Mar 4, 2019	27.21	27.45	25.80	26.52
1291	NASDAQ	CRTO	Fri, Mar 1, 2019	27.27	27.55	26.94	27.15
1290	NASDAQ	CRTO	Thu, Feb 28, 2019	27.24	27.51	26.98	27.14
1289	NASDAQ	CRTO	Wed, Feb 27, 2019	27.03	27.45	26.75	27.38
1288	NASDAQ	CRTO	Tue, Feb 26, 2019	27.48	27.71	26.76	27.16
1287	NASDAQ	CRTO	Mon, Feb 25, 2019	27.65	27.95	27.28	27.36
1286	NASDAQ	CRTO	Fri, Feb 22, 2019	27.11	27.66	26.67	27.47
1285	NASDAQ	CRTO	Thu, Feb 21, 2019	26.79	27.19	26.48	26.70
1284	NASDAQ	CRTO	Wed, Feb 20, 2019	27.50	27.53	26.76	26.90
1283	NASDAQ	CRTO	Tue, Feb 19, 2019	26.69	27.50	26.52	27.35
1282	NASDAQ	CRTO	Fri, Feb 15, 2019	27.36	27.67	26.85	27.28
1281	NASDAQ	CRTO	Thu, Feb 14, 2019	27.79	28.52	26.24	27.30
1280	NASDAQ	CRTO	Wed, Feb 13, 2019	29.90	30.85	27.10	27.82
1279	NASDAQ	CRTO	Tue, Feb 12, 2019	24.86	26.19	24.10	25.66
1278	NASDAQ	CRTO	Mon, Feb 11, 2019	26.16	26.39	24.57	24.75
1277	NASDAQ	CRTO	Fri, Feb 8, 2019	26.08	26.46	25.67	26.41
1276	NASDAQ	CRTO	Thu, Feb 7, 2019	26.38	26.38	25.35	26.25
1275	NASDAQ	CRTO	Wed, Feb 6, 2019	26.71	26.76	26.15	26.60
1274	NASDAQ	CRTO	Tue, Feb 5, 2019	25.80	26.50	25.72	26.48
1273	NASDAQ	CRTO	Mon, Feb 4, 2019	25.42	25.82	25.21	25.76
1272	NASDAQ	CRTO	Fri, Feb 1, 2019	24.85	26.10	24.85	25.48
1271	NASDAQ	CRTO	Thu, Jan 31, 2019	24.71	25.24	24.71	24.90
1270	NASDAQ	CRTO	Wed, Jan 30, 2019	24.75	24.83	24.05	24.79
1269	NASDAQ	CRTO	Tue, Jan 29, 2019	24.74	24.84	24.35	24.42
1268	NASDAQ	CRTO	Mon, Jan 28, 2019	24.62	24.98	23.98	24.62
1267	NASDAQ	CRTO	Fri, Jan 25, 2019	24.32	25.10	23.92	24.87
1266	NASDAQ	CRTO	Thu, Jan 24, 2019	23.99	24.59	23.76	24.51
1265	NASDAQ	CRTO	Wed, Jan 23, 2019	23.85	24.76	23.73	23.98
1264	NASDAQ	CRTO	Tue, Jan 22, 2019	24.76	25.20	23.85	23.99
1263	NASDAQ	CRTO	Fri, Jan 18, 2019	25.11	25.32	24.71	24.95
1262	NASDAQ	CRTO	Thu, Jan 17, 2019	25.02	25.30	24.93	25.03
1261	NASDAQ	CRTO	Wed, Jan 16, 2019	25.06	25.38	24.74	25.17
1260	NASDAQ	CRTO	Tue, Jan 15, 2019	25.22	25.46	24.90	25.02
1259	NASDAQ	CRTO	Mon, Jan 14, 2019	25.13	25.59	24.98	25.16
1258	NASDAQ	CRTO	Fri, Jan 11, 2019	24.72	25.70	24.72	25.12
1257	NASDAQ	CRTO	Thu, Jan 10, 2019	24.60	24.86	24.28	24.71
1256	NASDAQ	CRTO	Wed, Jan 9, 2019	24.05	24.87	24.05	24.78
1255	NASDAQ	CRTO	Tue, Jan 8, 2019	23.60	24.34	23.50	23.91
1254	NASDAQ	CRTO	Mon, Jan 7, 2019	23.78	23.99	23.25	23.56
1253	NASDAQ	CRTO	Fri, Jan 4, 2019	23.05	24.11	23.05	23.69
1252	NASDAQ	CRTO	Thu, Jan 3, 2019	23.21	24.05	22.89	23.70
1251	NASDAQ	CRTO	Wed, Jan 2, 2019	22.65	23.99	22.42	23.76
1250	NASDAQ	CRTO	Mon, Dec 31, 2018	22.67	23.13	22.35	22.72
1249	NASDAQ	CRTO	Fri, Dec 28, 2018	22.93	23.30	22.20	22.66
1248	NASDAQ	CRTO	Thu, Dec 27, 2018	23.06	23.45	22.44	23.07
1247	NASDAQ	CRTO	Wed, Dec 26, 2018	23.20	23.45	22.91	23.34
1246	NASDAQ	CRTO	Mon, Dec 24, 2018	22.76	23.46	22.76	23.10
1245	NASDAQ	CRTO	Fri, Dec 21, 2018	23.05	23.50	22.65	22.85
1244	NASDAQ	CRTO	Thu, Dec 20, 2018	22.87	23.53	22.33	22.96
1243	NASDAQ	CRTO	Wed, Dec 19, 2018	23.78	24.01	22.76	23.14
1242	NASDAQ	CRTO	Tue, Dec 18, 2018	23.69	24.27	23.16	23.78
1241	NASDAQ	CRTO	Mon, Dec 17, 2018	23.56	24.62	23.53	23.70
1240	NASDAQ	CRTO	Fri, Dec 14, 2018	24.20	24.44	23.42	23.58
1239	NASDAQ	CRTO	Thu, Dec 13, 2018	24.27	24.87	24.27	24.62
1238	NASDAQ	CRTO	Wed, Dec 12, 2018	23.57	24.72	23.25	24.42
1237	NASDAQ	CRTO	Tue, Dec 11, 2018	23.10	24.00	22.81	23.36
1236	NASDAQ	CRTO	Mon, Dec 10, 2018	22.90	23.42	22.63	22.84
1235	NASDAQ	CRTO	Fri, Dec 7, 2018	23.11	23.95	22.91	23.03
1234	NASDAQ	CRTO	Thu, Dec 6, 2018	23.09	23.81	22.73	23.21
1233	NASDAQ	CRTO	Tue, Dec 4, 2018	24.12	24.30	23.03	23.09
1232	NASDAQ	CRTO	Mon, Dec 3, 2018	23.41	24.34	23.41	24.12
1231	NASDAQ	CRTO	Fri, Nov 30, 2018	23.67	24.38	23.27	23.30
1230	NASDAQ	CRTO	Thu, Nov 29, 2018	23.42	24.40	23.19	23.71
1229	NASDAQ	CRTO	Wed, Nov 28, 2018	22.30	23.25	22.25	22.90
1228	NASDAQ	CRTO	Tue, Nov 27, 2018	22.38	23.45	21.89	22.12
1227	NASDAQ	CRTO	Mon, Nov 26, 2018	22.65	23.00	22.39	22.44
1226	NASDAQ	CRTO	Fri, Nov 23, 2018	22.30	23.08	22.30	22.44
1225	NASDAQ	CRTO	Wed, Nov 21, 2018	21.92	22.88	21.85	22.51
1224	NASDAQ	CRTO	Tue, Nov 20, 2018	21.09	22.25	21.06	21.92
1223	NASDAQ	CRTO	Mon, Nov 19, 2018	22.02	22.84	21.50	21.66
1222	NASDAQ	CRTO	Fri, Nov 16, 2018	21.82	22.38	21.82	22.01
1221	NASDAQ	CRTO	Thu, Nov 15, 2018	21.50	22.26	20.70	21.93
1220	NASDAQ	CRTO	Wed, Nov 14, 2018	21.81	22.11	21.33	21.74
1219	NASDAQ	CRTO	Tue, Nov 13, 2018	20.41	21.90	20.41	21.66
1218	NASDAQ	CRTO	Mon, Nov 12, 2018	20.09	20.76	19.13	20.40
1217	NASDAQ	CRTO	Fri, Nov 9, 2018	20.62	20.91	20.02	20.20
1216	NASDAQ	CRTO	Thu, Nov 8, 2018	21.17	21.41	20.50	20.88
1215	NASDAQ	CRTO	Wed, Nov 7, 2018	21.68	21.82	21.25	21.41
1214	NASDAQ	CRTO	Tue, Nov 6, 2018	22.17	22.24	21.48	21.62
1213	NASDAQ	CRTO	Mon, Nov 5, 2018	21.97	22.23	21.67	22.08
1212	NASDAQ	CRTO	Fri, Nov 2, 2018	22.35	22.78	21.79	22.07
1211	NASDAQ	CRTO	Thu, Nov 1, 2018	22.40	22.85	21.62	22.20
1210	NASDAQ	CRTO	Wed, Oct 31, 2018	21.34	22.78	19.87	22.52
1209	NASDAQ	CRTO	Tue, Oct 30, 2018	20.06	20.96	19.86	20.63
1208	NASDAQ	CRTO	Mon, Oct 29, 2018	20.66	21.45	19.85	19.99
1207	NASDAQ	CRTO	Fri, Oct 26, 2018	20.93	21.00	20.05	20.51
1206	NASDAQ	CRTO	Thu, Oct 25, 2018	20.56	21.31	20.34	21.26
1205	NASDAQ	CRTO	Wed, Oct 24, 2018	21.86	22.00	20.47	20.48
1204	NASDAQ	CRTO	Tue, Oct 23, 2018	21.31	22.16	20.80	21.86
1203	NASDAQ	CRTO	Mon, Oct 22, 2018	21.90	22.00	21.32	21.58
1202	NASDAQ	CRTO	Fri, Oct 19, 2018	22.52	22.94	21.52	21.74
1201	NASDAQ	CRTO	Thu, Oct 18, 2018	23.03	23.03	22.42	22.57
1200	NASDAQ	CRTO	Wed, Oct 17, 2018	23.05	23.22	22.83	23.01
1199	NASDAQ	CRTO	Tue, Oct 16, 2018	22.52	23.41	22.44	23.28
1198	NASDAQ	CRTO	Mon, Oct 15, 2018	22.34	23.07	22.21	22.58
1197	NASDAQ	CRTO	Fri, Oct 12, 2018	21.92	22.45	21.74	22.33
1196	NASDAQ	CRTO	Thu, Oct 11, 2018	22.18	22.18	20.93	21.63
1195	NASDAQ	CRTO	Wed, Oct 10, 2018	23.08	23.14	22.26	22.47
1194	NASDAQ	CRTO	Tue, Oct 9, 2018	22.72	23.17	22.42	22.78
1193	NASDAQ	CRTO	Mon, Oct 8, 2018	22.94	23.05	22.11	22.98
1192	NASDAQ	CRTO	Fri, Oct 5, 2018	22.42	23.22	22.18	23.10
1191	NASDAQ	CRTO	Thu, Oct 4, 2018	22.60	22.60	22.03	22.41
1190	NASDAQ	CRTO	Wed, Oct 3, 2018	22.56	23.20	22.56	22.61
1189	NASDAQ	CRTO	Tue, Oct 2, 2018	22.33	22.63	21.93	22.28
1188	NASDAQ	CRTO	Mon, Oct 1, 2018	22.97	22.97	21.90	22.32
1187	NASDAQ	CRTO	Fri, Sep 28, 2018	23.91	24.03	22.85	22.94
1186	NASDAQ	CRTO	Thu, Sep 27, 2018	23.95	24.30	23.81	23.99
1185	NASDAQ	CRTO	Wed, Sep 26, 2018	24.00	24.27	23.75	23.94
1184	NASDAQ	CRTO	Tue, Sep 25, 2018	23.56	24.00	23.01	23.92
1183	NASDAQ	CRTO	Mon, Sep 24, 2018	23.83	23.95	23.33	23.59
1182	NASDAQ	CRTO	Fri, Sep 21, 2018	24.61	25.03	23.75	23.83
1181	NASDAQ	CRTO	Thu, Sep 20, 2018	24.88	25.31	24.31	24.57
1180	NASDAQ	CRTO	Wed, Sep 19, 2018	23.60	24.30	23.60	24.13
1179	NASDAQ	CRTO	Tue, Sep 18, 2018	22.70	23.63	22.66	23.51
1178	NASDAQ	CRTO	Mon, Sep 17, 2018	22.72	23.31	22.49	22.63
1177	NASDAQ	CRTO	Fri, Sep 14, 2018	23.79	23.85	22.73	22.74
1176	NASDAQ	CRTO	Thu, Sep 13, 2018	22.76	23.97	22.76	23.86
1175	NASDAQ	CRTO	Wed, Sep 12, 2018	22.70	22.91	22.19	22.74
1174	NASDAQ	CRTO	Tue, Sep 11, 2018	22.98	23.06	22.49	22.93
1173	NASDAQ	CRTO	Mon, Sep 10, 2018	23.26	24.31	22.71	22.97
1172	NASDAQ	CRTO	Fri, Sep 7, 2018	24.93	25.10	21.40	23.15
1171	NASDAQ	CRTO	Thu, Sep 6, 2018	25.53	26.22	25.11	25.47
1170	NASDAQ	CRTO	Wed, Sep 5, 2018	26.13	26.13	25.39	25.48
1169	NASDAQ	CRTO	Tue, Sep 4, 2018	24.72	26.13	24.56	26.03
1168	NASDAQ	CRTO	Fri, Aug 31, 2018	25.40	25.59	24.73	24.81
1167	NASDAQ	CRTO	Thu, Aug 30, 2018	26.36	26.41	25.25	25.45
1166	NASDAQ	CRTO	Wed, Aug 29, 2018	26.21	26.63	25.95	26.30
1165	NASDAQ	CRTO	Tue, Aug 28, 2018	26.44	26.95	26.05	26.12
1164	NASDAQ	CRTO	Mon, Aug 27, 2018	26.29	26.65	26.01	26.50
1163	NASDAQ	CRTO	Fri, Aug 24, 2018	26.33	26.49	26.13	26.29
1162	NASDAQ	CRTO	Thu, Aug 23, 2018	26.80	26.80	25.91	26.35
1161	NASDAQ	CRTO	Wed, Aug 22, 2018	26.63	27.07	26.58	26.77
1160	NASDAQ	CRTO	Tue, Aug 21, 2018	27.00	27.06	26.73	26.88
1159	NASDAQ	CRTO	Mon, Aug 20, 2018	26.95	27.02	26.46	26.93
1158	NASDAQ	CRTO	Fri, Aug 17, 2018	26.85	27.03	26.25	27.02
1157	NASDAQ	CRTO	Thu, Aug 16, 2018	27.07	27.30	26.74	26.90
1156	NASDAQ	CRTO	Wed, Aug 15, 2018	27.00	27.15	26.62	26.97
1155	NASDAQ	CRTO	Tue, Aug 14, 2018	26.96	27.29	26.73	27.19
1154	NASDAQ	CRTO	Mon, Aug 13, 2018	26.57	26.92	26.28	26.74
1153	NASDAQ	CRTO	Fri, Aug 10, 2018	27.50	27.50	26.54	26.57
1152	NASDAQ	CRTO	Thu, Aug 9, 2018	27.30	28.24	27.30	27.61
1151	NASDAQ	CRTO	Wed, Aug 8, 2018	27.70	28.95	27.30	27.30
1150	NASDAQ	CRTO	Tue, Aug 7, 2018	26.85	27.48	26.33	27.25
1149	NASDAQ	CRTO	Mon, Aug 6, 2018	26.34	26.97	26.00	26.67
1148	NASDAQ	CRTO	Fri, Aug 3, 2018	26.10	27.16	26.10	26.41
1147	NASDAQ	CRTO	Thu, Aug 2, 2018	25.50	26.75	24.80	26.27
1146	NASDAQ	CRTO	Wed, Aug 1, 2018	30.00	30.00	25.00	25.98
1145	NASDAQ	CRTO	Tue, Jul 31, 2018	33.64	34.11	31.95	32.13
1144	NASDAQ	CRTO	Mon, Jul 30, 2018	34.82	34.82	33.45	33.55
1143	NASDAQ	CRTO	Fri, Jul 27, 2018	36.18	36.49	34.39	34.88
1142	NASDAQ	CRTO	Thu, Jul 26, 2018	35.76	36.66	34.52	36.27
1141	NASDAQ	CRTO	Wed, Jul 25, 2018	34.45	36.15	34.45	36.00
1140	NASDAQ	CRTO	Tue, Jul 24, 2018	35.05	35.21	34.20	34.37
1139	NASDAQ	CRTO	Mon, Jul 23, 2018	34.58	35.12	34.46	34.94
1138	NASDAQ	CRTO	Fri, Jul 20, 2018	34.35	34.95	34.15	34.74
1137	NASDAQ	CRTO	Thu, Jul 19, 2018	34.45	34.80	33.50	34.31
1136	NASDAQ	CRTO	Wed, Jul 18, 2018	33.60	34.60	33.39	34.45
1135	NASDAQ	CRTO	Tue, Jul 17, 2018	33.57	33.74	33.00	33.68
1134	NASDAQ	CRTO	Mon, Jul 16, 2018	34.00	34.25	32.80	33.33
1133	NASDAQ	CRTO	Fri, Jul 13, 2018	34.38	34.70	33.85	34.00
1132	NASDAQ	CRTO	Thu, Jul 12, 2018	34.99	35.33	34.27	34.61
1131	NASDAQ	CRTO	Wed, Jul 11, 2018	34.74	35.28	34.36	34.97
1130	NASDAQ	CRTO	Tue, Jul 10, 2018	34.80	35.23	34.59	35.05
1129	NASDAQ	CRTO	Mon, Jul 9, 2018	33.98	35.00	33.51	34.92
1128	NASDAQ	CRTO	Fri, Jul 6, 2018	33.25	33.88	32.52	33.47
1127	NASDAQ	CRTO	Thu, Jul 5, 2018	32.79	33.22	32.20	33.16
1126	NASDAQ	CRTO	Tue, Jul 3, 2018	33.00	33.11	32.17	32.80
1125	NASDAQ	CRTO	Mon, Jul 2, 2018	32.47	33.19	32.01	32.75
1124	NASDAQ	CRTO	Fri, Jun 29, 2018	32.80	33.16	32.38	32.85
1123	NASDAQ	CRTO	Thu, Jun 28, 2018	33.14	33.37	29.66	32.48
1122	NASDAQ	CRTO	Wed, Jun 27, 2018	32.77	33.66	32.56	33.22
1121	NASDAQ	CRTO	Tue, Jun 26, 2018	33.21	33.76	32.52	33.22
1120	NASDAQ	CRTO	Mon, Jun 25, 2018	34.27	34.50	33.10	33.57
1119	NASDAQ	CRTO	Fri, Jun 22, 2018	33.00	34.00	32.35	33.86
1118	NASDAQ	CRTO	Thu, Jun 21, 2018	32.50	33.30	32.03	32.91
1117	NASDAQ	CRTO	Wed, Jun 20, 2018	30.43	33.04	30.29	32.65
1116	NASDAQ	CRTO	Tue, Jun 19, 2018	29.51	30.38	29.17	30.20
1115	NASDAQ	CRTO	Mon, Jun 18, 2018	29.26	29.75	28.73	29.67
1114	NASDAQ	CRTO	Fri, Jun 15, 2018	28.78	29.30	28.32	29.29
1113	NASDAQ	CRTO	Thu, Jun 14, 2018	29.70	29.88	28.56	28.92
1112	NASDAQ	CRTO	Wed, Jun 13, 2018	29.62	30.05	29.32	29.69
1111	NASDAQ	CRTO	Tue, Jun 12, 2018	28.81	29.70	28.59	29.39
1110	NASDAQ	CRTO	Mon, Jun 11, 2018	28.01	29.30	27.95	28.92
1109	NASDAQ	CRTO	Fri, Jun 8, 2018	27.31	27.90	26.94	27.85
1108	NASDAQ	CRTO	Thu, Jun 7, 2018	27.08	28.54	27.08	27.58
1107	NASDAQ	CRTO	Wed, Jun 6, 2018	26.12	27.02	25.78	27.02
1106	NASDAQ	CRTO	Tue, Jun 5, 2018	25.90	25.97	24.86	25.95
1105	NASDAQ	CRTO	Mon, Jun 4, 2018	24.35	25.76	24.35	25.73
1104	NASDAQ	CRTO	Fri, Jun 1, 2018	24.17	24.72	24.03	24.27
1103	NASDAQ	CRTO	Thu, May 31, 2018	24.14	24.64	23.79	24.15
1102	NASDAQ	CRTO	Wed, May 30, 2018	24.55	25.18	24.33	24.47
1101	NASDAQ	CRTO	Tue, May 29, 2018	25.32	25.32	24.21	24.40
1100	NASDAQ	CRTO	Fri, May 25, 2018	25.42	25.63	25.02	25.34
1099	NASDAQ	CRTO	Thu, May 24, 2018	25.68	26.33	25.31	25.39
1098	NASDAQ	CRTO	Wed, May 23, 2018	25.75	26.20	25.43	26.20
1097	NASDAQ	CRTO	Tue, May 22, 2018	24.35	25.87	24.25	25.74
1096	NASDAQ	CRTO	Mon, May 21, 2018	24.20	24.25	23.94	24.22
1095	NASDAQ	CRTO	Fri, May 18, 2018	24.25	24.49	23.76	24.02
1094	NASDAQ	CRTO	Thu, May 17, 2018	25.19	25.33	24.04	24.30
1093	NASDAQ	CRTO	Wed, May 16, 2018	25.50	25.89	25.07	25.20
1092	NASDAQ	CRTO	Tue, May 15, 2018	25.74	26.00	24.99	25.30
1091	NASDAQ	CRTO	Mon, May 14, 2018	26.70	26.85	24.72	25.99
1090	NASDAQ	CRTO	Fri, May 11, 2018	27.11	27.28	26.68	26.69
1089	NASDAQ	CRTO	Thu, May 10, 2018	27.19	27.39	26.93	26.99
1088	NASDAQ	CRTO	Wed, May 9, 2018	27.06	27.49	26.90	27.19
1087	NASDAQ	CRTO	Tue, May 8, 2018	27.00	27.82	26.65	26.74
1086	NASDAQ	CRTO	Mon, May 7, 2018	27.15	27.44	26.69	26.95
1085	NASDAQ	CRTO	Fri, May 4, 2018	26.06	27.86	25.88	27.24
1084	NASDAQ	CRTO	Thu, May 3, 2018	26.57	27.03	26.04	26.27
1083	NASDAQ	CRTO	Wed, May 2, 2018	27.26	28.23	26.45	26.48
1082	NASDAQ	CRTO	Tue, May 1, 2018	25.56	26.38	25.50	26.07
1081	NASDAQ	CRTO	Mon, Apr 30, 2018	25.99	26.22	25.49	25.77
1080	NASDAQ	CRTO	Fri, Apr 27, 2018	25.62	26.31	24.87	25.77
1079	NASDAQ	CRTO	Thu, Apr 26, 2018	26.85	26.85	24.75	25.74
1078	NASDAQ	CRTO	Wed, Apr 25, 2018	28.00	28.36	27.74	27.85
1077	NASDAQ	CRTO	Tue, Apr 24, 2018	28.12	29.18	26.70	27.99
1076	NASDAQ	CRTO	Mon, Apr 23, 2018	27.91	28.49	27.55	28.11
1075	NASDAQ	CRTO	Fri, Apr 20, 2018	27.87	28.43	27.50	27.55
1074	NASDAQ	CRTO	Thu, Apr 19, 2018	28.08	28.28	27.69	27.88
1073	NASDAQ	CRTO	Wed, Apr 18, 2018	28.06	28.71	27.45	27.93
1072	NASDAQ	CRTO	Tue, Apr 17, 2018	27.94	28.26	27.73	27.94
1071	NASDAQ	CRTO	Mon, Apr 16, 2018	27.57	28.11	27.24	27.82
1070	NASDAQ	CRTO	Fri, Apr 13, 2018	27.83	27.99	27.21	27.52
1069	NASDAQ	CRTO	Thu, Apr 12, 2018	27.85	28.02	27.49	27.70
1068	NASDAQ	CRTO	Wed, Apr 11, 2018	27.30	27.99	27.00	27.69
1067	NASDAQ	CRTO	Tue, Apr 10, 2018	27.19	27.76	27.00	27.60
1066	NASDAQ	CRTO	Mon, Apr 9, 2018	26.94	27.99	26.80	26.95
1065	NASDAQ	CRTO	Fri, Apr 6, 2018	26.38	27.44	26.11	26.70
1064	NASDAQ	CRTO	Thu, Apr 5, 2018	27.00	27.21	26.12	26.64
1063	NASDAQ	CRTO	Wed, Apr 4, 2018	25.21	26.82	25.20	26.70
1062	NASDAQ	CRTO	Tue, Apr 3, 2018	25.62	26.05	25.35	25.65
1061	NASDAQ	CRTO	Mon, Apr 2, 2018	25.94	25.98	25.08	25.32
1060	NASDAQ	CRTO	Thu, Mar 29, 2018	26.89	27.15	25.61	25.84
1059	NASDAQ	CRTO	Wed, Mar 28, 2018	27.47	27.98	26.90	27.04
1058	NASDAQ	CRTO	Tue, Mar 27, 2018	27.62	28.83	26.84	27.60
1057	NASDAQ	CRTO	Mon, Mar 26, 2018	28.76	28.76	27.00	27.56
1056	NASDAQ	CRTO	Fri, Mar 23, 2018	28.85	29.08	28.50	28.51
1055	NASDAQ	CRTO	Thu, Mar 22, 2018	28.81	29.31	28.21	28.64
1054	NASDAQ	CRTO	Wed, Mar 21, 2018	29.79	29.79	28.01	28.99
1053	NASDAQ	CRTO	Tue, Mar 20, 2018	30.24	30.27	29.79	29.90
1052	NASDAQ	CRTO	Mon, Mar 19, 2018	29.83	30.25	29.52	30.01
1051	NASDAQ	CRTO	Fri, Mar 16, 2018	30.22	30.45	29.98	30.02
1050	NASDAQ	CRTO	Thu, Mar 15, 2018	30.25	30.71	30.00	30.40
1049	NASDAQ	CRTO	Wed, Mar 14, 2018	30.23	30.63	30.08	30.41
1048	NASDAQ	CRTO	Tue, Mar 13, 2018	30.55	30.65	30.16	30.26
1047	NASDAQ	CRTO	Mon, Mar 12, 2018	30.15	30.64	30.00	30.51
1046	NASDAQ	CRTO	Fri, Mar 9, 2018	30.37	30.41	29.70	30.03
1045	NASDAQ	CRTO	Thu, Mar 8, 2018	30.25	30.55	30.00	30.35
1044	NASDAQ	CRTO	Wed, Mar 7, 2018	30.11	30.14	29.80	30.04
1043	NASDAQ	CRTO	Tue, Mar 6, 2018	29.98	30.20	29.66	30.15
1042	NASDAQ	CRTO	Mon, Mar 5, 2018	29.83	30.01	29.53	29.99
1041	NASDAQ	CRTO	Fri, Mar 2, 2018	29.50	30.04	29.10	29.85
1040	NASDAQ	CRTO	Thu, Mar 1, 2018	29.94	30.09	29.04	29.70
1039	NASDAQ	CRTO	Wed, Feb 28, 2018	29.42	30.38	29.00	29.99
1038	NASDAQ	CRTO	Tue, Feb 27, 2018	30.70	30.87	29.57	29.62
1037	NASDAQ	CRTO	Mon, Feb 26, 2018	30.03	30.65	29.67	30.59
1036	NASDAQ	CRTO	Fri, Feb 23, 2018	30.45	30.88	29.83	29.99
1035	NASDAQ	CRTO	Thu, Feb 22, 2018	30.59	31.02	30.29	30.37
1034	NASDAQ	CRTO	Wed, Feb 21, 2018	30.69	31.14	30.57	30.63
1033	NASDAQ	CRTO	Tue, Feb 20, 2018	30.87	31.24	30.21	30.27
1032	NASDAQ	CRTO	Fri, Feb 16, 2018	30.59	31.31	30.29	31.00
1031	NASDAQ	CRTO	Thu, Feb 15, 2018	31.00	31.57	29.55	30.51
1030	NASDAQ	CRTO	Wed, Feb 14, 2018	29.90	30.71	27.19	30.25
1029	NASDAQ	CRTO	Tue, Feb 13, 2018	22.74	23.53	22.36	23.39
1028	NASDAQ	CRTO	Mon, Feb 12, 2018	22.61	23.20	22.50	22.92
1027	NASDAQ	CRTO	Fri, Feb 9, 2018	22.54	23.31	22.04	22.44
1026	NASDAQ	CRTO	Thu, Feb 8, 2018	22.19	22.91	22.03	22.54
1025	NASDAQ	CRTO	Wed, Feb 7, 2018	22.66	22.96	22.03	22.12
1024	NASDAQ	CRTO	Tue, Feb 6, 2018	21.96	22.66	21.00	22.66
1023	NASDAQ	CRTO	Mon, Feb 5, 2018	22.86	23.11	22.19	22.20
1022	NASDAQ	CRTO	Fri, Feb 2, 2018	23.22	23.23	22.74	22.90
1021	NASDAQ	CRTO	Thu, Feb 1, 2018	23.50	24.10	23.18	23.20
1020	NASDAQ	CRTO	Wed, Jan 31, 2018	24.79	24.81	23.55	23.81
1019	NASDAQ	CRTO	Tue, Jan 30, 2018	25.15	25.15	24.42	25.01
1018	NASDAQ	CRTO	Mon, Jan 29, 2018	24.95	25.28	24.79	25.26
1017	NASDAQ	CRTO	Fri, Jan 26, 2018	25.37	25.51	24.75	24.95
1016	NASDAQ	CRTO	Thu, Jan 25, 2018	25.64	25.80	24.80	25.06
1015	NASDAQ	CRTO	Wed, Jan 24, 2018	24.78	25.71	24.78	25.56
1014	NASDAQ	CRTO	Tue, Jan 23, 2018	24.87	25.45	24.75	24.85
1013	NASDAQ	CRTO	Mon, Jan 22, 2018	25.30	25.76	25.19	25.44
1012	NASDAQ	CRTO	Fri, Jan 19, 2018	25.32	26.73	25.04	25.26
1011	NASDAQ	CRTO	Thu, Jan 18, 2018	26.04	26.48	25.15	25.37
1010	NASDAQ	CRTO	Wed, Jan 17, 2018	25.50	25.98	25.31	25.77
1009	NASDAQ	CRTO	Tue, Jan 16, 2018	25.78	26.42	25.16	25.32
1008	NASDAQ	CRTO	Fri, Jan 12, 2018	25.51	25.87	25.23	25.50
1007	NASDAQ	CRTO	Thu, Jan 11, 2018	25.45	25.65	25.06	25.51
1006	NASDAQ	CRTO	Wed, Jan 10, 2018	25.92	26.45	24.90	25.01
1005	NASDAQ	CRTO	Tue, Jan 9, 2018	25.88	26.17	25.69	26.07
1004	NASDAQ	CRTO	Mon, Jan 8, 2018	26.05	26.50	25.73	26.00
1003	NASDAQ	CRTO	Fri, Jan 5, 2018	26.00	26.69	25.70	26.32
1002	NASDAQ	CRTO	Thu, Jan 4, 2018	25.81	25.98	25.27	25.86
1001	NASDAQ	CRTO	Wed, Jan 3, 2018	26.22	26.39	25.65	25.81
1000	NASDAQ	CRTO	Tue, Jan 2, 2018	26.27	26.75	25.38	26.09
999	NASDAQ	CRTO	Fri, Dec 29, 2017	26.00	26.56	25.63	26.03
998	NASDAQ	CRTO	Thu, Dec 28, 2017	25.70	26.06	25.38	26.05
997	NASDAQ	CRTO	Wed, Dec 27, 2017	25.14	25.69	24.80	25.60
996	NASDAQ	CRTO	Tue, Dec 26, 2017	25.38	25.43	24.78	24.99
995	NASDAQ	CRTO	Fri, Dec 22, 2017	24.85	26.00	24.65	25.36
994	NASDAQ	CRTO	Thu, Dec 21, 2017	24.25	26.10	24.10	25.17
993	NASDAQ	CRTO	Wed, Dec 20, 2017	23.41	24.32	22.92	24.25
992	NASDAQ	CRTO	Tue, Dec 19, 2017	22.60	23.30	22.04	23.06
991	NASDAQ	CRTO	Mon, Dec 18, 2017	22.82	23.16	22.05	22.49
990	NASDAQ	CRTO	Fri, Dec 15, 2017	24.00	24.40	22.59	22.68
989	NASDAQ	CRTO	Thu, Dec 14, 2017	26.49	26.51	22.00	24.42
988	NASDAQ	CRTO	Wed, Dec 13, 2017	31.91	31.94	31.51	31.61
987	NASDAQ	CRTO	Tue, Dec 12, 2017	31.58	32.24	31.58	31.81
986	NASDAQ	CRTO	Mon, Dec 11, 2017	31.25	32.10	31.08	31.70
985	NASDAQ	CRTO	Fri, Dec 8, 2017	31.27	31.46	30.61	31.40
984	NASDAQ	CRTO	Thu, Dec 7, 2017	30.50	31.03	30.41	30.80
983	NASDAQ	CRTO	Wed, Dec 6, 2017	30.80	31.46	30.24	30.46
982	NASDAQ	CRTO	Tue, Dec 5, 2017	31.94	31.94	30.50	31.19
981	NASDAQ	CRTO	Mon, Dec 4, 2017	32.17	32.60	31.90	31.93
980	NASDAQ	CRTO	Fri, Dec 1, 2017	33.09	33.33	31.81	32.46
979	NASDAQ	CRTO	Thu, Nov 30, 2017	31.70	33.66	31.70	33.35
978	NASDAQ	CRTO	Wed, Nov 29, 2017	32.45	32.86	31.64	31.84
977	NASDAQ	CRTO	Tue, Nov 28, 2017	33.00	33.19	31.94	32.42
976	NASDAQ	CRTO	Mon, Nov 27, 2017	32.30	34.40	32.22	32.95
975	NASDAQ	CRTO	Fri, Nov 24, 2017	32.04	32.69	31.58	32.30
974	NASDAQ	CRTO	Wed, Nov 22, 2017	33.25	33.28	31.82	32.07
973	NASDAQ	CRTO	Tue, Nov 21, 2017	34.11	34.32	33.16	33.21
972	NASDAQ	CRTO	Mon, Nov 20, 2017	34.99	35.24	33.85	33.98
971	NASDAQ	CRTO	Fri, Nov 17, 2017	34.51	35.15	34.31	35.11
970	NASDAQ	CRTO	Thu, Nov 16, 2017	34.39	34.87	34.05	34.32
969	NASDAQ	CRTO	Wed, Nov 15, 2017	34.26	34.93	34.13	34.23
968	NASDAQ	CRTO	Tue, Nov 14, 2017	35.18	35.49	34.60	34.84
967	NASDAQ	CRTO	Mon, Nov 13, 2017	35.22	36.19	34.76	35.45
966	NASDAQ	CRTO	Fri, Nov 10, 2017	35.05	36.35	35.00	35.22
965	NASDAQ	CRTO	Thu, Nov 9, 2017	36.18	36.58	35.45	35.48
964	NASDAQ	CRTO	Wed, Nov 8, 2017	35.41	36.86	35.38	36.61
963	NASDAQ	CRTO	Tue, Nov 7, 2017	38.24	38.24	36.02	36.23
962	NASDAQ	CRTO	Mon, Nov 6, 2017	37.54	38.50	37.37	37.96
961	NASDAQ	CRTO	Fri, Nov 3, 2017	36.93	38.04	36.69	37.67
960	NASDAQ	CRTO	Thu, Nov 2, 2017	36.64	38.56	36.63	36.89
959	NASDAQ	CRTO	Wed, Nov 1, 2017	38.14	40.00	37.50	37.74
958	NASDAQ	CRTO	Tue, Oct 31, 2017	41.72	42.50	41.50	41.77
957	NASDAQ	CRTO	Mon, Oct 30, 2017	41.39	42.13	41.00	41.82
956	NASDAQ	CRTO	Fri, Oct 27, 2017	43.20	43.48	40.91	41.43
955	NASDAQ	CRTO	Thu, Oct 26, 2017	41.90	43.17	41.61	42.33
954	NASDAQ	CRTO	Wed, Oct 25, 2017	42.06	42.91	40.94	41.88
953	NASDAQ	CRTO	Tue, Oct 24, 2017	43.47	44.25	41.72	42.57
952	NASDAQ	CRTO	Mon, Oct 23, 2017	45.77	46.43	45.28	46.14
951	NASDAQ	CRTO	Fri, Oct 20, 2017	47.08	47.29	45.86	46.01
950	NASDAQ	CRTO	Thu, Oct 19, 2017	47.11	47.12	45.46	46.58
949	NASDAQ	CRTO	Wed, Oct 18, 2017	45.97	47.57	45.94	47.20
948	NASDAQ	CRTO	Tue, Oct 17, 2017	45.97	46.21	45.53	46.09
947	NASDAQ	CRTO	Mon, Oct 16, 2017	45.30	46.12	45.13	45.97
946	NASDAQ	CRTO	Fri, Oct 13, 2017	44.69	45.04	43.88	44.96
945	NASDAQ	CRTO	Thu, Oct 12, 2017	45.61	45.61	44.00	44.65
944	NASDAQ	CRTO	Wed, Oct 11, 2017	44.47	45.97	44.47	45.60
943	NASDAQ	CRTO	Tue, Oct 10, 2017	44.18	44.79	43.93	44.45
942	NASDAQ	CRTO	Mon, Oct 9, 2017	45.20	45.96	43.81	43.87
941	NASDAQ	CRTO	Fri, Oct 6, 2017	43.86	45.89	43.86	45.20
940	NASDAQ	CRTO	Thu, Oct 5, 2017	43.50	44.73	43.22	44.31
939	NASDAQ	CRTO	Wed, Oct 4, 2017	43.48	43.86	43.03	43.51
938	NASDAQ	CRTO	Tue, Oct 3, 2017	43.32	43.50	42.18	43.07
937	NASDAQ	CRTO	Mon, Oct 2, 2017	41.90	43.44	41.46	43.07
936	NASDAQ	CRTO	Fri, Sep 29, 2017	41.46	41.90	41.31	41.50
935	NASDAQ	CRTO	Thu, Sep 28, 2017	42.01	42.30	41.42	41.50
934	NASDAQ	CRTO	Wed, Sep 27, 2017	42.06	42.36	41.79	42.00
933	NASDAQ	CRTO	Tue, Sep 26, 2017	42.58	42.90	41.96	41.98
932	NASDAQ	CRTO	Mon, Sep 25, 2017	42.83	42.98	41.55	42.06
931	NASDAQ	CRTO	Fri, Sep 22, 2017	42.65	44.53	42.14	42.77
930	NASDAQ	CRTO	Thu, Sep 21, 2017	37.88	42.82	37.74	42.10
929	NASDAQ	CRTO	Wed, Sep 20, 2017	39.50	40.00	39.08	39.53
928	NASDAQ	CRTO	Tue, Sep 19, 2017	41.31	42.11	40.16	40.39
927	NASDAQ	CRTO	Mon, Sep 18, 2017	42.19	42.60	40.36	41.23
926	NASDAQ	CRTO	Fri, Sep 15, 2017	42.21	43.29	38.60	42.89
925	NASDAQ	CRTO	Thu, Sep 14, 2017	44.60	45.00	41.32	41.59
924	NASDAQ	CRTO	Wed, Sep 13, 2017	47.68	47.73	45.08	45.08
923	NASDAQ	CRTO	Tue, Sep 12, 2017	46.05	47.43	45.95	47.42
922	NASDAQ	CRTO	Mon, Sep 11, 2017	45.62	46.12	45.27	45.92
921	NASDAQ	CRTO	Fri, Sep 8, 2017	44.58	45.82	44.09	44.88
920	NASDAQ	CRTO	Thu, Sep 7, 2017	45.70	45.97	44.36	44.66
919	NASDAQ	CRTO	Wed, Sep 6, 2017	47.08	47.08	44.92	45.22
918	NASDAQ	CRTO	Tue, Sep 5, 2017	48.12	48.56	46.23	46.66
917	NASDAQ	CRTO	Fri, Sep 1, 2017	48.72	49.00	47.59	48.47
916	NASDAQ	CRTO	Thu, Aug 31, 2017	47.52	48.88	47.52	48.71
915	NASDAQ	CRTO	Wed, Aug 30, 2017	46.54	47.58	46.52	47.51
914	NASDAQ	CRTO	Tue, Aug 29, 2017	45.65	46.55	45.31	46.44
913	NASDAQ	CRTO	Mon, Aug 28, 2017	46.98	47.16	45.57	46.28
912	NASDAQ	CRTO	Fri, Aug 25, 2017	45.90	47.24	45.72	46.98
911	NASDAQ	CRTO	Thu, Aug 24, 2017	48.06	48.39	45.42	45.54
910	NASDAQ	CRTO	Wed, Aug 23, 2017	49.31	49.47	47.53	47.55
909	NASDAQ	CRTO	Tue, Aug 22, 2017	47.92	49.53	47.92	49.15
908	NASDAQ	CRTO	Mon, Aug 21, 2017	48.48	48.66	47.42	47.79
907	NASDAQ	CRTO	Fri, Aug 18, 2017	49.49	49.63	48.29	48.40
906	NASDAQ	CRTO	Thu, Aug 17, 2017	50.14	50.24	48.54	49.15
905	NASDAQ	CRTO	Wed, Aug 16, 2017	49.25	50.98	49.25	50.14
904	NASDAQ	CRTO	Tue, Aug 15, 2017	51.49	51.50	49.03	49.14
903	NASDAQ	CRTO	Mon, Aug 14, 2017	49.39	50.61	49.25	50.49
902	NASDAQ	CRTO	Fri, Aug 11, 2017	48.41	49.48	48.26	49.00
901	NASDAQ	CRTO	Thu, Aug 10, 2017	49.04	50.15	48.81	48.88
900	NASDAQ	CRTO	Wed, Aug 9, 2017	49.10	50.28	48.82	50.00
899	NASDAQ	CRTO	Tue, Aug 8, 2017	49.49	50.99	48.90	49.00
898	NASDAQ	CRTO	Mon, Aug 7, 2017	50.00	50.69	49.01	49.14
897	NASDAQ	CRTO	Fri, Aug 4, 2017	49.43	49.67	47.50	49.32
896	NASDAQ	CRTO	Thu, Aug 3, 2017	50.79	51.19	49.53	49.64
895	NASDAQ	CRTO	Wed, Aug 2, 2017	53.79	53.79	49.79	51.04
894	NASDAQ	CRTO	Tue, Aug 1, 2017	51.06	52.48	50.74	52.41
893	NASDAQ	CRTO	Mon, Jul 31, 2017	51.49	51.94	50.30	50.60
892	NASDAQ	CRTO	Fri, Jul 28, 2017	50.96	52.49	50.95	51.42
891	NASDAQ	CRTO	Thu, Jul 27, 2017	51.84	52.01	50.26	51.45
890	NASDAQ	CRTO	Wed, Jul 26, 2017	52.00	52.18	51.25	51.66
889	NASDAQ	CRTO	Tue, Jul 25, 2017	51.33	52.09	51.18	51.78
888	NASDAQ	CRTO	Mon, Jul 24, 2017	50.79	52.00	50.35	51.53
887	NASDAQ	CRTO	Fri, Jul 21, 2017	50.03	50.66	48.74	50.56
886	NASDAQ	CRTO	Thu, Jul 20, 2017	51.82	51.92	50.12	50.25
885	NASDAQ	CRTO	Wed, Jul 19, 2017	51.53	52.08	51.22	51.62
884	NASDAQ	CRTO	Tue, Jul 18, 2017	51.37	52.00	50.94	51.62
883	NASDAQ	CRTO	Mon, Jul 17, 2017	50.46	51.61	50.19	51.36
882	NASDAQ	CRTO	Fri, Jul 14, 2017	50.69	51.46	50.49	50.74
881	NASDAQ	CRTO	Thu, Jul 13, 2017	51.62	52.23	49.98	50.73
880	NASDAQ	CRTO	Wed, Jul 12, 2017	51.19	52.57	50.72	51.25
879	NASDAQ	CRTO	Tue, Jul 11, 2017	49.90	51.03	49.74	50.90
878	NASDAQ	CRTO	Mon, Jul 10, 2017	48.90	49.97	48.90	49.95
877	NASDAQ	CRTO	Fri, Jul 7, 2017	48.00	49.11	47.60	48.83
876	NASDAQ	CRTO	Thu, Jul 6, 2017	49.00	49.59	48.04	48.23
875	NASDAQ	CRTO	Wed, Jul 5, 2017	49.39	50.09	49.02	49.26
874	NASDAQ	CRTO	Mon, Jul 3, 2017	49.00	49.49	48.77	49.09
873	NASDAQ	CRTO	Fri, Jun 30, 2017	48.02	49.40	47.55	49.05
872	NASDAQ	CRTO	Thu, Jun 29, 2017	48.93	49.06	46.84	47.69
871	NASDAQ	CRTO	Wed, Jun 28, 2017	48.89	49.14	48.05	48.99
870	NASDAQ	CRTO	Tue, Jun 27, 2017	49.21	49.96	47.69	48.42
869	NASDAQ	CRTO	Mon, Jun 26, 2017	50.22	50.46	48.56	48.61
868	NASDAQ	CRTO	Fri, Jun 23, 2017	47.23	50.19	47.23	50.17
867	NASDAQ	CRTO	Thu, Jun 22, 2017	46.97	47.91	46.77	47.19
866	NASDAQ	CRTO	Wed, Jun 21, 2017	47.06	47.96	46.91	47.21
865	NASDAQ	CRTO	Tue, Jun 20, 2017	47.68	48.59	46.94	47.07
864	NASDAQ	CRTO	Mon, Jun 19, 2017	46.79	48.66	46.79	47.50
863	NASDAQ	CRTO	Fri, Jun 16, 2017	46.79	47.65	46.17	46.87
862	NASDAQ	CRTO	Thu, Jun 15, 2017	46.98	47.36	46.25	46.85
861	NASDAQ	CRTO	Wed, Jun 14, 2017	47.05	48.24	46.21	47.71
860	NASDAQ	CRTO	Tue, Jun 13, 2017	45.50	47.05	45.11	46.62
859	NASDAQ	CRTO	Mon, Jun 12, 2017	46.19	46.19	44.30	44.78
858	NASDAQ	CRTO	Fri, Jun 9, 2017	46.90	47.15	45.09	45.45
857	NASDAQ	CRTO	Thu, Jun 8, 2017	47.00	47.52	46.30	46.54
856	NASDAQ	CRTO	Wed, Jun 7, 2017	47.27	47.42	45.41	46.65
855	NASDAQ	CRTO	Tue, Jun 6, 2017	49.52	50.18	47.45	47.50
854	NASDAQ	CRTO	Mon, Jun 5, 2017	52.67	52.99	48.38	48.80
853	NASDAQ	CRTO	Fri, Jun 2, 2017	52.70	53.30	52.31	52.68
852	NASDAQ	CRTO	Thu, Jun 1, 2017	53.00	53.82	51.97	52.62
851	NASDAQ	CRTO	Wed, May 31, 2017	54.94	55.00	52.38	52.43
850	NASDAQ	CRTO	Tue, May 30, 2017	55.30	55.70	53.59	54.94
849	NASDAQ	CRTO	Fri, May 26, 2017	55.70	56.00	54.82	54.90
848	NASDAQ	CRTO	Thu, May 25, 2017	55.05	55.60	54.13	55.39
847	NASDAQ	CRTO	Wed, May 24, 2017	53.96	55.08	53.01	55.05
846	NASDAQ	CRTO	Tue, May 23, 2017	51.81	54.63	51.33	54.60
845	NASDAQ	CRTO	Mon, May 22, 2017	49.22	51.50	49.22	51.31
844	NASDAQ	CRTO	Fri, May 19, 2017	49.00	50.80	48.90	49.20
843	NASDAQ	CRTO	Thu, May 18, 2017	49.28	50.63	48.50	48.77
842	NASDAQ	CRTO	Wed, May 17, 2017	50.48	50.66	48.74	48.94
841	NASDAQ	CRTO	Tue, May 16, 2017	53.17	53.17	51.13	51.19
840	NASDAQ	CRTO	Mon, May 15, 2017	53.54	53.87	52.64	52.76
839	NASDAQ	CRTO	Fri, May 12, 2017	53.50	53.97	52.75	53.61
838	NASDAQ	CRTO	Thu, May 11, 2017	55.00	55.00	52.95	53.57
837	NASDAQ	CRTO	Wed, May 10, 2017	53.48	55.39	53.30	54.99
836	NASDAQ	CRTO	Tue, May 9, 2017	53.15	55.33	53.10	55.25
835	NASDAQ	CRTO	Mon, May 8, 2017	52.21	53.50	52.04	53.15
834	NASDAQ	CRTO	Fri, May 5, 2017	51.92	53.59	50.95	52.77
833	NASDAQ	CRTO	Thu, May 4, 2017	54.20	54.52	51.70	52.18
832	NASDAQ	CRTO	Wed, May 3, 2017	53.70	55.06	51.15	53.87
831	NASDAQ	CRTO	Tue, May 2, 2017	55.14	55.33	54.36	54.84
830	NASDAQ	CRTO	Mon, May 1, 2017	54.57	55.10	54.20	54.79
829	NASDAQ	CRTO	Fri, Apr 28, 2017	54.50	55.26	54.07	54.39
828	NASDAQ	CRTO	Thu, Apr 27, 2017	53.35	54.49	52.76	54.37
827	NASDAQ	CRTO	Wed, Apr 26, 2017	52.87	53.50	52.57	53.46
826	NASDAQ	CRTO	Tue, Apr 25, 2017	51.70	53.45	51.70	52.51
825	NASDAQ	CRTO	Mon, Apr 24, 2017	52.00	52.27	51.16	52.07
824	NASDAQ	CRTO	Fri, Apr 21, 2017	51.01	51.95	50.79	51.71
823	NASDAQ	CRTO	Thu, Apr 20, 2017	51.01	51.98	50.81	51.46
822	NASDAQ	CRTO	Wed, Apr 19, 2017	50.12	51.98	50.04	51.42
821	NASDAQ	CRTO	Tue, Apr 18, 2017	50.55	50.79	49.77	50.21
820	NASDAQ	CRTO	Mon, Apr 17, 2017	49.79	50.75	49.79	50.70
819	NASDAQ	CRTO	Thu, Apr 13, 2017	49.93	50.07	49.64	49.92
818	NASDAQ	CRTO	Wed, Apr 12, 2017	49.91	51.00	49.10	50.02
817	NASDAQ	CRTO	Tue, Apr 11, 2017	50.80	51.34	49.67	50.16
816	NASDAQ	CRTO	Mon, Apr 10, 2017	49.87	51.18	49.59	51.07
815	NASDAQ	CRTO	Fri, Apr 7, 2017	50.82	51.19	49.91	50.05
814	NASDAQ	CRTO	Thu, Apr 6, 2017	51.24	51.74	50.57	51.03
813	NASDAQ	CRTO	Wed, Apr 5, 2017	51.40	52.06	50.83	51.05
812	NASDAQ	CRTO	Tue, Apr 4, 2017	49.90	52.20	49.90	51.16
811	NASDAQ	CRTO	Mon, Apr 3, 2017	49.99	50.74	49.10	50.62
810	NASDAQ	CRTO	Fri, Mar 31, 2017	50.87	51.19	49.65	49.99
809	NASDAQ	CRTO	Thu, Mar 30, 2017	50.24	51.11	49.60	50.65
808	NASDAQ	CRTO	Wed, Mar 29, 2017	49.71	50.19	48.77	49.77
807	NASDAQ	CRTO	Tue, Mar 28, 2017	52.58	52.87	50.98	51.10
806	NASDAQ	CRTO	Mon, Mar 27, 2017	50.58	52.52	50.17	52.41
805	NASDAQ	CRTO	Fri, Mar 24, 2017	51.52	51.77	50.62	51.55
804	NASDAQ	CRTO	Thu, Mar 23, 2017	49.86	51.60	49.84	51.43
803	NASDAQ	CRTO	Wed, Mar 22, 2017	50.30	50.53	48.76	49.73
802	NASDAQ	CRTO	Tue, Mar 21, 2017	50.93	52.50	50.39	50.69
801	NASDAQ	CRTO	Mon, Mar 20, 2017	50.01	50.92	50.01	50.90
800	NASDAQ	CRTO	Fri, Mar 17, 2017	48.46	50.44	48.14	50.07
799	NASDAQ	CRTO	Thu, Mar 16, 2017	48.54	49.89	47.87	48.34
798	NASDAQ	CRTO	Wed, Mar 15, 2017	48.96	49.63	48.20	48.75
797	NASDAQ	CRTO	Tue, Mar 14, 2017	48.05	49.07	47.22	48.95
796	NASDAQ	CRTO	Mon, Mar 13, 2017	49.41	49.41	48.10	48.72
795	NASDAQ	CRTO	Fri, Mar 10, 2017	49.26	50.95	48.51	49.25
794	NASDAQ	CRTO	Thu, Mar 9, 2017	50.10	50.89	49.51	49.59
793	NASDAQ	CRTO	Wed, Mar 8, 2017	49.22	50.29	48.60	50.22
792	NASDAQ	CRTO	Tue, Mar 7, 2017	47.16	49.51	47.02	48.96
791	NASDAQ	CRTO	Mon, Mar 6, 2017	47.90	47.94	47.02	47.76
790	NASDAQ	CRTO	Fri, Mar 3, 2017	48.28	48.80	47.68	48.00
789	NASDAQ	CRTO	Thu, Mar 2, 2017	48.86	49.50	48.23	48.57
788	NASDAQ	CRTO	Wed, Mar 1, 2017	47.50	49.49	47.15	49.04
787	NASDAQ	CRTO	Tue, Feb 28, 2017	49.50	49.50	46.91	46.98
786	NASDAQ	CRTO	Mon, Feb 27, 2017	47.61	49.67	47.30	49.51
785	NASDAQ	CRTO	Fri, Feb 24, 2017	46.97	48.04	45.86	48.00
784	NASDAQ	CRTO	Thu, Feb 23, 2017	44.87	47.20	44.87	47.00
783	NASDAQ	CRTO	Wed, Feb 22, 2017	44.00	46.08	43.13	44.75
782	NASDAQ	CRTO	Tue, Feb 21, 2017	44.98	46.10	44.54	45.95
781	NASDAQ	CRTO	Fri, Feb 17, 2017	46.11	46.22	44.72	44.98
780	NASDAQ	CRTO	Thu, Feb 16, 2017	46.28	46.56	45.59	46.50
779	NASDAQ	CRTO	Wed, Feb 15, 2017	46.50	46.69	45.47	46.20
778	NASDAQ	CRTO	Tue, Feb 14, 2017	45.75	46.85	45.71	46.23
777	NASDAQ	CRTO	Mon, Feb 13, 2017	45.60	46.08	45.47	45.86
776	NASDAQ	CRTO	Fri, Feb 10, 2017	45.00	45.60	45.00	45.46
775	NASDAQ	CRTO	Thu, Feb 9, 2017	45.05	45.48	44.34	45.43
774	NASDAQ	CRTO	Wed, Feb 8, 2017	44.90	45.34	44.23	45.18
773	NASDAQ	CRTO	Tue, Feb 7, 2017	44.85	45.08	44.06	44.90
772	NASDAQ	CRTO	Mon, Feb 6, 2017	45.59	46.00	44.60	44.92
771	NASDAQ	CRTO	Fri, Feb 3, 2017	46.00	46.25	45.10	45.67
770	NASDAQ	CRTO	Thu, Feb 2, 2017	46.01	46.01	45.07	45.78
769	NASDAQ	CRTO	Wed, Feb 1, 2017	45.56	46.06	44.83	45.96
768	NASDAQ	CRTO	Tue, Jan 31, 2017	44.00	45.45	43.91	45.07
767	NASDAQ	CRTO	Mon, Jan 30, 2017	44.15	44.56	43.51	44.23
766	NASDAQ	CRTO	Fri, Jan 27, 2017	45.76	45.91	43.72	44.52
765	NASDAQ	CRTO	Thu, Jan 26, 2017	45.78	46.19	45.36	45.72
764	NASDAQ	CRTO	Wed, Jan 25, 2017	44.31	45.82	44.01	45.60
763	NASDAQ	CRTO	Tue, Jan 24, 2017	43.91	44.39	43.56	43.91
762	NASDAQ	CRTO	Mon, Jan 23, 2017	44.00	44.08	43.23	43.82
761	NASDAQ	CRTO	Fri, Jan 20, 2017	44.45	44.90	43.77	44.14
760	NASDAQ	CRTO	Thu, Jan 19, 2017	43.89	44.61	43.87	44.12
759	NASDAQ	CRTO	Wed, Jan 18, 2017	44.02	44.74	43.39	44.06
758	NASDAQ	CRTO	Tue, Jan 17, 2017	45.75	45.99	43.26	44.03
757	NASDAQ	CRTO	Fri, Jan 13, 2017	44.40	45.97	44.39	45.78
756	NASDAQ	CRTO	Thu, Jan 12, 2017	44.50	44.80	43.59	44.33
755	NASDAQ	CRTO	Wed, Jan 11, 2017	44.11	45.00	43.70	44.66
754	NASDAQ	CRTO	Tue, Jan 10, 2017	43.05	44.07	42.95	43.77
753	NASDAQ	CRTO	Mon, Jan 9, 2017	42.85	43.10	42.15	42.99
752	NASDAQ	CRTO	Fri, Jan 6, 2017	42.48	42.98	41.70	42.92
751	NASDAQ	CRTO	Thu, Jan 5, 2017	41.80	42.39	41.42	42.21
750	NASDAQ	CRTO	Wed, Jan 4, 2017	41.47	42.35	41.28	41.92
749	NASDAQ	CRTO	Tue, Jan 3, 2017	41.20	42.34	41.20	41.87
748	NASDAQ	CRTO	Fri, Dec 30, 2016	41.31	41.90	40.75	41.08
747	NASDAQ	CRTO	Thu, Dec 29, 2016	41.33	41.87	40.62	41.03
746	NASDAQ	CRTO	Wed, Dec 28, 2016	41.60	41.91	40.73	41.19
745	NASDAQ	CRTO	Tue, Dec 27, 2016	41.25	41.69	41.19	41.50
744	NASDAQ	CRTO	Fri, Dec 23, 2016	41.25	41.70	40.78	41.13
743	NASDAQ	CRTO	Thu, Dec 22, 2016	41.33	41.48	41.00	41.19
742	NASDAQ	CRTO	Wed, Dec 21, 2016	40.61	41.29	40.50	41.06
741	NASDAQ	CRTO	Tue, Dec 20, 2016	41.57	41.94	40.35	40.38
740	NASDAQ	CRTO	Mon, Dec 19, 2016	41.08	41.43	40.75	41.35
739	NASDAQ	CRTO	Fri, Dec 16, 2016	39.50	41.09	39.33	40.68
738	NASDAQ	CRTO	Thu, Dec 15, 2016	40.30	40.41	39.25	39.49
737	NASDAQ	CRTO	Wed, Dec 14, 2016	42.00	42.17	40.22	40.25
736	NASDAQ	CRTO	Tue, Dec 13, 2016	41.50	42.28	41.00	42.00
735	NASDAQ	CRTO	Mon, Dec 12, 2016	41.01	42.14	38.83	41.08
734	NASDAQ	CRTO	Fri, Dec 9, 2016	41.85	42.99	41.10	41.32
733	NASDAQ	CRTO	Thu, Dec 8, 2016	42.49	43.10	41.68	41.84
732	NASDAQ	CRTO	Wed, Dec 7, 2016	40.89	42.72	40.54	41.99
731	NASDAQ	CRTO	Tue, Dec 6, 2016	39.25	41.24	39.09	40.59
730	NASDAQ	CRTO	Mon, Dec 5, 2016	38.71	40.45	38.71	39.33
729	NASDAQ	CRTO	Fri, Dec 2, 2016	39.30	39.74	37.74	38.68
728	NASDAQ	CRTO	Thu, Dec 1, 2016	41.33	41.53	38.71	39.27
727	NASDAQ	CRTO	Wed, Nov 30, 2016	42.05	42.23	40.27	41.27
726	NASDAQ	CRTO	Tue, Nov 29, 2016	41.72	42.39	41.00	42.05
725	NASDAQ	CRTO	Mon, Nov 28, 2016	42.27	43.03	42.01	42.09
724	NASDAQ	CRTO	Fri, Nov 25, 2016	42.43	43.15	42.23	42.71
723	NASDAQ	CRTO	Wed, Nov 23, 2016	41.98	43.24	41.80	42.64
722	NASDAQ	CRTO	Tue, Nov 22, 2016	42.00	42.76	41.31	42.62
721	NASDAQ	CRTO	Mon, Nov 21, 2016	40.00	41.43	39.96	41.21
720	NASDAQ	CRTO	Fri, Nov 18, 2016	40.31	40.73	39.65	39.75
719	NASDAQ	CRTO	Thu, Nov 17, 2016	39.96	40.96	39.48	40.00
718	NASDAQ	CRTO	Wed, Nov 16, 2016	39.84	40.33	39.55	39.89
717	NASDAQ	CRTO	Tue, Nov 15, 2016	39.40	40.47	38.77	40.09
716	NASDAQ	CRTO	Mon, Nov 14, 2016	39.70	40.80	39.66	39.98
715	NASDAQ	CRTO	Fri, Nov 11, 2016	40.00	40.87	39.75	40.02
714	NASDAQ	CRTO	Thu, Nov 10, 2016	42.72	43.00	39.95	40.03
713	NASDAQ	CRTO	Wed, Nov 9, 2016	40.98	44.14	40.85	42.03
712	NASDAQ	CRTO	Tue, Nov 8, 2016	42.50	43.63	42.28	43.02
711	NASDAQ	CRTO	Mon, Nov 7, 2016	42.24	42.90	42.20	42.57
710	NASDAQ	CRTO	Fri, Nov 4, 2016	40.63	42.90	39.01	41.80
709	NASDAQ	CRTO	Thu, Nov 3, 2016	40.16	40.73	39.68	40.61
708	NASDAQ	CRTO	Wed, Nov 2, 2016	40.00	41.19	39.23	40.35
707	NASDAQ	CRTO	Tue, Nov 1, 2016	36.36	36.90	35.71	36.61
706	NASDAQ	CRTO	Mon, Oct 31, 2016	36.82	37.60	35.51	36.15
705	NASDAQ	CRTO	Fri, Oct 28, 2016	36.76	38.51	36.29	36.81
704	NASDAQ	CRTO	Thu, Oct 27, 2016	37.38	37.51	36.02	36.42
703	NASDAQ	CRTO	Wed, Oct 26, 2016	37.67	37.92	36.58	37.12
702	NASDAQ	CRTO	Tue, Oct 25, 2016	36.74	37.95	36.63	37.52
701	NASDAQ	CRTO	Mon, Oct 24, 2016	35.74	36.63	35.04	36.49
700	NASDAQ	CRTO	Fri, Oct 21, 2016	35.14	35.50	34.44	35.42
699	NASDAQ	CRTO	Thu, Oct 20, 2016	34.32	35.27	34.16	35.02
698	NASDAQ	CRTO	Wed, Oct 19, 2016	35.07	35.70	33.95	34.65
697	NASDAQ	CRTO	Tue, Oct 18, 2016	34.40	35.77	33.93	34.93
696	NASDAQ	CRTO	Mon, Oct 17, 2016	33.60	34.12	33.24	33.58
695	NASDAQ	CRTO	Fri, Oct 14, 2016	33.42	34.59	33.02	33.48
694	NASDAQ	CRTO	Thu, Oct 13, 2016	33.50	33.70	32.83	33.09
693	NASDAQ	CRTO	Wed, Oct 12, 2016	33.83	34.10	33.45	33.81
692	NASDAQ	CRTO	Tue, Oct 11, 2016	34.00	34.55	33.25	33.57
691	NASDAQ	CRTO	Mon, Oct 10, 2016	34.22	35.50	33.98	34.00
690	NASDAQ	CRTO	Fri, Oct 7, 2016	34.23	34.43	33.67	33.95
689	NASDAQ	CRTO	Thu, Oct 6, 2016	35.24	35.48	34.05	34.30
688	NASDAQ	CRTO	Wed, Oct 5, 2016	35.14	36.67	35.14	35.65
687	NASDAQ	CRTO	Tue, Oct 4, 2016	36.90	37.11	35.65	36.63
686	NASDAQ	CRTO	Mon, Oct 3, 2016	35.35	36.10	35.14	35.76
685	NASDAQ	CRTO	Fri, Sep 30, 2016	35.49	36.16	34.63	35.11
684	NASDAQ	CRTO	Thu, Sep 29, 2016	36.10	36.38	34.88	35.01
683	NASDAQ	CRTO	Wed, Sep 28, 2016	36.02	36.54	35.32	36.20
682	NASDAQ	CRTO	Tue, Sep 27, 2016	36.63	37.29	35.99	36.07
681	NASDAQ	CRTO	Mon, Sep 26, 2016	38.27	38.48	36.91	37.00
680	NASDAQ	CRTO	Fri, Sep 23, 2016	37.00	38.55	36.85	38.40
679	NASDAQ	CRTO	Thu, Sep 22, 2016	36.55	37.08	36.28	36.79
678	NASDAQ	CRTO	Wed, Sep 21, 2016	36.05	36.89	35.58	36.44
677	NASDAQ	CRTO	Tue, Sep 20, 2016	36.11	36.38	35.51	35.81
676	NASDAQ	CRTO	Mon, Sep 19, 2016	36.35	36.66	35.66	36.11
675	NASDAQ	CRTO	Fri, Sep 16, 2016	36.96	37.36	36.33	36.68
674	NASDAQ	CRTO	Thu, Sep 15, 2016	36.06	37.73	35.77	36.33
673	NASDAQ	CRTO	Wed, Sep 14, 2016	35.73	36.70	34.97	35.80
672	NASDAQ	CRTO	Tue, Sep 13, 2016	35.17	35.77	34.74	35.52
671	NASDAQ	CRTO	Mon, Sep 12, 2016	34.45	35.93	34.29	35.45
670	NASDAQ	CRTO	Fri, Sep 9, 2016	35.45	35.94	34.93	35.03
669	NASDAQ	CRTO	Thu, Sep 8, 2016	37.00	37.00	35.55	35.62
668	NASDAQ	CRTO	Wed, Sep 7, 2016	36.70	37.32	36.36	36.83
667	NASDAQ	CRTO	Tue, Sep 6, 2016	37.37	37.69	36.30	36.54
666	NASDAQ	CRTO	Fri, Sep 2, 2016	38.30	39.52	38.05	38.60
665	NASDAQ	CRTO	Thu, Sep 1, 2016	36.51	38.39	36.34	38.07
664	NASDAQ	CRTO	Wed, Aug 31, 2016	38.00	38.18	36.38	36.88
663	NASDAQ	CRTO	Tue, Aug 30, 2016	36.67	37.35	36.33	37.17
662	NASDAQ	CRTO	Mon, Aug 29, 2016	36.65	37.87	36.21	36.71
661	NASDAQ	CRTO	Fri, Aug 26, 2016	36.24	37.24	35.92	36.12
660	NASDAQ	CRTO	Thu, Aug 25, 2016	36.58	37.08	36.01	36.05
659	NASDAQ	CRTO	Wed, Aug 24, 2016	37.69	38.61	36.10	36.49
658	NASDAQ	CRTO	Tue, Aug 23, 2016	37.00	37.44	36.59	37.15
657	NASDAQ	CRTO	Mon, Aug 22, 2016	36.36	37.04	36.14	36.38
656	NASDAQ	CRTO	Fri, Aug 19, 2016	37.06	37.45	35.94	36.09
655	NASDAQ	CRTO	Thu, Aug 18, 2016	37.71	38.70	37.06	37.34
654	NASDAQ	CRTO	Wed, Aug 17, 2016	38.18	38.20	37.17	38.12
653	NASDAQ	CRTO	Tue, Aug 16, 2016	39.05	39.19	38.18	38.20
652	NASDAQ	CRTO	Mon, Aug 15, 2016	39.76	39.90	39.12	39.25
651	NASDAQ	CRTO	Fri, Aug 12, 2016	40.23	40.30	39.68	39.82
650	NASDAQ	CRTO	Thu, Aug 11, 2016	40.31	40.88	40.00	40.06
649	NASDAQ	CRTO	Wed, Aug 10, 2016	40.38	41.08	40.00	40.01
648	NASDAQ	CRTO	Tue, Aug 9, 2016	40.98	41.11	40.37	40.53
647	NASDAQ	CRTO	Mon, Aug 8, 2016	41.78	42.03	40.88	41.29
646	NASDAQ	CRTO	Fri, Aug 5, 2016	42.73	42.74	41.40	41.58
645	NASDAQ	CRTO	Thu, Aug 4, 2016	41.96	42.89	41.35	42.11
644	NASDAQ	CRTO	Wed, Aug 3, 2016	42.35	42.35	39.86	40.90
643	NASDAQ	CRTO	Tue, Aug 2, 2016	43.81	44.32	43.07	43.16
642	NASDAQ	CRTO	Mon, Aug 1, 2016	44.37	44.56	43.51	43.53
641	NASDAQ	CRTO	Fri, Jul 29, 2016	44.24	45.00	43.81	44.19
640	NASDAQ	CRTO	Thu, Jul 28, 2016	42.45	44.08	42.13	44.03
639	NASDAQ	CRTO	Wed, Jul 27, 2016	40.50	42.27	40.45	41.99
638	NASDAQ	CRTO	Tue, Jul 26, 2016	43.90	43.99	40.33	41.09
637	NASDAQ	CRTO	Mon, Jul 25, 2016	44.41	44.92	43.58	43.76
636	NASDAQ	CRTO	Fri, Jul 22, 2016	44.77	45.21	44.32	44.66
635	NASDAQ	CRTO	Thu, Jul 21, 2016	44.75	45.34	44.69	44.97
634	NASDAQ	CRTO	Wed, Jul 20, 2016	43.99	45.36	43.80	44.93
633	NASDAQ	CRTO	Tue, Jul 19, 2016	43.72	44.00	43.17	43.68
632	NASDAQ	CRTO	Mon, Jul 18, 2016	43.05	44.27	42.68	44.15
631	NASDAQ	CRTO	Fri, Jul 15, 2016	43.72	43.72	41.93	43.09
630	NASDAQ	CRTO	Thu, Jul 14, 2016	43.65	44.14	43.27	43.85
629	NASDAQ	CRTO	Wed, Jul 13, 2016	44.57	44.57	43.16	43.19
628	NASDAQ	CRTO	Tue, Jul 12, 2016	44.23	44.94	43.65	44.08
627	NASDAQ	CRTO	Mon, Jul 11, 2016	43.30	43.95	42.00	43.71
626	NASDAQ	CRTO	Fri, Jul 8, 2016	43.64	44.54	43.05	43.93
625	NASDAQ	CRTO	Thu, Jul 7, 2016	43.83	43.91	42.72	42.97
624	NASDAQ	CRTO	Wed, Jul 6, 2016	43.59	43.97	42.68	43.32
623	NASDAQ	CRTO	Tue, Jul 5, 2016	45.10	45.69	43.13	44.03
622	NASDAQ	CRTO	Fri, Jul 1, 2016	46.38	47.09	45.29	45.63
621	NASDAQ	CRTO	Thu, Jun 30, 2016	45.25	46.08	45.06	45.92
620	NASDAQ	CRTO	Wed, Jun 29, 2016	42.00	45.44	42.00	45.15
619	NASDAQ	CRTO	Tue, Jun 28, 2016	42.24	42.84	41.59	42.09
618	NASDAQ	CRTO	Mon, Jun 27, 2016	43.67	44.30	40.00	40.80
617	NASDAQ	CRTO	Fri, Jun 24, 2016	44.20	45.26	43.45	44.47
616	NASDAQ	CRTO	Thu, Jun 23, 2016	45.99	47.15	45.64	47.12
615	NASDAQ	CRTO	Wed, Jun 22, 2016	46.06	46.60	45.27	45.32
614	NASDAQ	CRTO	Tue, Jun 21, 2016	46.75	47.81	46.16	46.17
613	NASDAQ	CRTO	Mon, Jun 20, 2016	46.11	46.95	45.70	46.38
612	NASDAQ	CRTO	Fri, Jun 17, 2016	45.25	45.87	44.81	45.45
611	NASDAQ	CRTO	Thu, Jun 16, 2016	44.19	45.37	43.60	45.03
610	NASDAQ	CRTO	Wed, Jun 15, 2016	43.83	45.05	42.85	44.96
609	NASDAQ	CRTO	Tue, Jun 14, 2016	42.43	43.58	42.10	43.40
608	NASDAQ	CRTO	Mon, Jun 13, 2016	43.85	44.26	42.99	43.02
607	NASDAQ	CRTO	Fri, Jun 10, 2016	44.50	44.74	44.09	44.30
606	NASDAQ	CRTO	Thu, Jun 9, 2016	45.34	45.71	44.68	45.04
605	NASDAQ	CRTO	Wed, Jun 8, 2016	45.76	45.81	45.37	45.62
604	NASDAQ	CRTO	Tue, Jun 7, 2016	44.90	46.00	44.90	45.88
603	NASDAQ	CRTO	Mon, Jun 6, 2016	46.19	46.20	44.81	45.20
602	NASDAQ	CRTO	Fri, Jun 3, 2016	45.00	46.00	44.82	45.85
601	NASDAQ	CRTO	Thu, Jun 2, 2016	44.38	45.38	44.05	45.37
600	NASDAQ	CRTO	Wed, Jun 1, 2016	44.34	45.52	44.12	44.36
599	NASDAQ	CRTO	Tue, May 31, 2016	44.39	44.89	43.69	44.87
598	NASDAQ	CRTO	Fri, May 27, 2016	44.02	45.00	43.90	44.62
597	NASDAQ	CRTO	Thu, May 26, 2016	44.71	44.88	44.00	44.36
596	NASDAQ	CRTO	Wed, May 25, 2016	45.39	46.29	43.00	44.40
595	NASDAQ	CRTO	Tue, May 24, 2016	45.66	45.81	44.91	45.44
594	NASDAQ	CRTO	Mon, May 23, 2016	45.23	45.60	44.85	45.12
593	NASDAQ	CRTO	Fri, May 20, 2016	44.30	45.42	43.84	45.27
592	NASDAQ	CRTO	Thu, May 19, 2016	44.01	45.48	44.00	44.28
591	NASDAQ	CRTO	Wed, May 18, 2016	45.00	45.33	44.25	44.50
590	NASDAQ	CRTO	Tue, May 17, 2016	44.20	45.61	44.05	45.06
589	NASDAQ	CRTO	Mon, May 16, 2016	44.46	45.00	44.05	44.29
588	NASDAQ	CRTO	Fri, May 13, 2016	43.00	44.27	42.43	43.96
587	NASDAQ	CRTO	Thu, May 12, 2016	42.07	43.00	42.00	43.00
586	NASDAQ	CRTO	Wed, May 11, 2016	42.78	42.78	42.04	42.28
585	NASDAQ	CRTO	Tue, May 10, 2016	41.75	43.01	41.36	42.40
584	NASDAQ	CRTO	Mon, May 9, 2016	42.00	42.44	40.96	41.89
583	NASDAQ	CRTO	Fri, May 6, 2016	40.25	43.00	40.05	42.33
582	NASDAQ	CRTO	Thu, May 5, 2016	41.05	41.20	40.13	40.15
581	NASDAQ	CRTO	Wed, May 4, 2016	39.25	41.19	39.04	40.85
580	NASDAQ	CRTO	Tue, May 3, 2016	42.26	43.33	41.89	43.00
579	NASDAQ	CRTO	Mon, May 2, 2016	42.04	42.70	41.70	42.57
578	NASDAQ	CRTO	Fri, Apr 29, 2016	41.75	41.88	40.87	41.69
577	NASDAQ	CRTO	Thu, Apr 28, 2016	41.79	43.19	41.54	41.82
576	NASDAQ	CRTO	Wed, Apr 27, 2016	42.09	42.68	41.34	41.85
575	NASDAQ	CRTO	Tue, Apr 26, 2016	42.50	43.34	41.75	42.24
574	NASDAQ	CRTO	Mon, Apr 25, 2016	41.58	42.47	41.09	42.05
573	NASDAQ	CRTO	Fri, Apr 22, 2016	41.37	42.14	40.59	41.50
572	NASDAQ	CRTO	Thu, Apr 21, 2016	41.07	42.44	40.87	42.14
571	NASDAQ	CRTO	Wed, Apr 20, 2016	39.69	41.14	39.69	41.07
570	NASDAQ	CRTO	Tue, Apr 19, 2016	39.91	40.23	39.15	40.16
569	NASDAQ	CRTO	Mon, Apr 18, 2016	38.41	40.19	38.41	39.97
568	NASDAQ	CRTO	Fri, Apr 15, 2016	38.72	39.19	38.24	38.76
567	NASDAQ	CRTO	Thu, Apr 14, 2016	40.00	40.00	38.52	38.65
566	NASDAQ	CRTO	Wed, Apr 13, 2016	39.97	40.72	39.55	40.05
565	NASDAQ	CRTO	Tue, Apr 12, 2016	38.61	40.20	38.55	39.86
564	NASDAQ	CRTO	Mon, Apr 11, 2016	39.80	39.88	37.75	38.25
563	NASDAQ	CRTO	Fri, Apr 8, 2016	40.16	40.50	39.62	39.70
562	NASDAQ	CRTO	Thu, Apr 7, 2016	40.14	40.60	39.62	40.00
561	NASDAQ	CRTO	Wed, Apr 6, 2016	40.45	41.00	39.91	40.51
560	NASDAQ	CRTO	Tue, Apr 5, 2016	41.44	41.44	41.44	40.14
559	NASDAQ	CRTO	Mon, Apr 4, 2016	41.50	41.65	40.48	41.44
558	NASDAQ	CRTO	Fri, Apr 1, 2016	41.29	42.24	40.64	41.35
557	NASDAQ	CRTO	Thu, Mar 31, 2016	40.25	41.50	39.84	40.06
556	NASDAQ	CRTO	Wed, Mar 30, 2016	39.80	40.27	39.78	40.06
555	NASDAQ	CRTO	Tue, Mar 29, 2016	39.50	40.21	38.21	39.84
554	NASDAQ	CRTO	Mon, Mar 28, 2016	40.00	40.18	39.20	39.60
553	NASDAQ	CRTO	Thu, Mar 24, 2016	39.06	39.06	39.06	39.73
552	NASDAQ	CRTO	Wed, Mar 23, 2016	39.24	39.80	38.29	39.06
551	NASDAQ	CRTO	Tue, Mar 22, 2016	40.00	40.70	39.02	39.55
550	NASDAQ	CRTO	Mon, Mar 21, 2016	39.59	40.57	39.14	39.73
549	NASDAQ	CRTO	Fri, Mar 18, 2016	38.58	40.45	38.58	40.29
548	NASDAQ	CRTO	Thu, Mar 17, 2016	38.00	39.54	37.67	39.17
547	NASDAQ	CRTO	Wed, Mar 16, 2016	36.93	38.17	36.58	38.02
546	NASDAQ	CRTO	Tue, Mar 15, 2016	38.61	38.61	38.61	36.97
545	NASDAQ	CRTO	Mon, Mar 14, 2016	37.90	39.06	37.65	38.61
544	NASDAQ	CRTO	Fri, Mar 11, 2016	35.92	35.92	35.92	38.16
543	NASDAQ	CRTO	Thu, Mar 10, 2016	36.86	36.86	36.86	35.92
542	NASDAQ	CRTO	Wed, Mar 9, 2016	37.63	38.63	36.59	37.66
541	NASDAQ	CRTO	Tue, Mar 8, 2016	38.83	38.91	36.99	38.89
540	NASDAQ	CRTO	Mon, Mar 7, 2016	39.87	40.00	37.34	38.89
539	NASDAQ	CRTO	Fri, Mar 4, 2016	39.54	40.76	39.18	39.90
538	NASDAQ	CRTO	Thu, Mar 3, 2016	37.95	37.95	37.95	39.72
537	NASDAQ	CRTO	Wed, Mar 2, 2016	37.70	38.30	37.05	37.91
536	NASDAQ	CRTO	Tue, Mar 1, 2016	37.54	38.09	36.55	37.10
535	NASDAQ	CRTO	Mon, Feb 29, 2016	38.28	38.76	36.59	38.22
534	NASDAQ	CRTO	Fri, Feb 26, 2016	37.73	38.34	37.13	38.22
533	NASDAQ	CRTO	Thu, Feb 25, 2016	37.10	37.63	36.53	37.53
532	NASDAQ	CRTO	Wed, Feb 24, 2016	36.80	37.65	35.42	37.17
531	NASDAQ	CRTO	Tue, Feb 23, 2016	37.27	37.56	36.40	37.08
530	NASDAQ	CRTO	Mon, Feb 22, 2016	38.05	38.33	36.11	37.30
529	NASDAQ	CRTO	Fri, Feb 19, 2016	38.00	38.41	35.96	37.19
528	NASDAQ	CRTO	Thu, Feb 18, 2016	38.02	39.00	37.50	38.14
527	NASDAQ	CRTO	Wed, Feb 17, 2016	37.03	39.00	37.03	37.70
526	NASDAQ	CRTO	Tue, Feb 16, 2016	35.22	37.00	35.19	36.75
525	NASDAQ	CRTO	Fri, Feb 12, 2016	34.34	35.79	33.36	34.39
524	NASDAQ	CRTO	Thu, Feb 11, 2016	32.90	35.28	31.76	33.28
523	NASDAQ	CRTO	Wed, Feb 10, 2016	32.49	36.61	29.00	33.39
522	NASDAQ	CRTO	Tue, Feb 9, 2016	25.69	26.73	24.81	26.04
521	NASDAQ	CRTO	Mon, Feb 8, 2016	27.55	27.64	24.23	25.95
520	NASDAQ	CRTO	Fri, Feb 5, 2016	30.24	31.44	27.22	27.64
519	NASDAQ	CRTO	Thu, Feb 4, 2016	29.91	30.94	29.84	30.29
518	NASDAQ	CRTO	Wed, Feb 3, 2016	29.29	30.19	29.29	29.83
517	NASDAQ	CRTO	Tue, Feb 2, 2016	29.50	30.41	29.05	29.29
516	NASDAQ	CRTO	Mon, Feb 1, 2016	29.46	29.85	28.75	29.71
515	NASDAQ	CRTO	Fri, Jan 29, 2016	28.58	29.81	28.58	29.58
514	NASDAQ	CRTO	Thu, Jan 28, 2016	28.51	29.81	28.43	28.57
513	NASDAQ	CRTO	Wed, Jan 27, 2016	29.00	29.42	27.72	28.46
512	NASDAQ	CRTO	Tue, Jan 26, 2016	29.78	31.09	27.69	28.55
511	NASDAQ	CRTO	Mon, Jan 25, 2016	30.79	31.06	29.51	29.86
510	NASDAQ	CRTO	Fri, Jan 22, 2016	29.33	31.07	29.33	30.11
509	NASDAQ	CRTO	Thu, Jan 21, 2016	28.56	30.27	27.54	28.93
508	NASDAQ	CRTO	Wed, Jan 20, 2016	28.02	28.28	26.72	28.04
507	NASDAQ	CRTO	Tue, Jan 19, 2016	29.94	31.00	27.61	28.50
506	NASDAQ	CRTO	Fri, Jan 15, 2016	29.81	29.86	29.05	29.50
505	NASDAQ	CRTO	Thu, Jan 14, 2016	31.46	31.46	30.04	30.82
504	NASDAQ	CRTO	Wed, Jan 13, 2016	32.50	33.36	30.85	31.40
503	NASDAQ	CRTO	Tue, Jan 12, 2016	33.67	33.91	31.98	32.48
502	NASDAQ	CRTO	Mon, Jan 11, 2016	34.37	34.88	32.75	33.30
501	NASDAQ	CRTO	Fri, Jan 8, 2016	35.90	35.99	33.78	34.14
500	NASDAQ	CRTO	Thu, Jan 7, 2016	35.60	35.84	33.90	34.93
499	NASDAQ	CRTO	Wed, Jan 6, 2016	37.45	37.50	36.30	36.49
498	NASDAQ	CRTO	Tue, Jan 5, 2016	38.00	38.42	37.01	37.85
497	NASDAQ	CRTO	Mon, Jan 4, 2016	38.85	39.01	38.08	38.51
496	NASDAQ	CRTO	Thu, Dec 31, 2015	39.60	39.90	39.04	39.60
495	NASDAQ	CRTO	Wed, Dec 30, 2015	40.14	41.19	39.57	39.83
494	NASDAQ	CRTO	Tue, Dec 29, 2015	39.43	40.77	39.43	40.59
493	NASDAQ	CRTO	Mon, Dec 28, 2015	39.99	39.99	38.87	39.51
492	NASDAQ	CRTO	Thu, Dec 24, 2015	39.90	40.21	39.67	40.00
491	NASDAQ	CRTO	Wed, Dec 23, 2015	40.23	40.28	39.01	40.01
490	NASDAQ	CRTO	Tue, Dec 22, 2015	40.00	40.30	39.47	39.93
489	NASDAQ	CRTO	Mon, Dec 21, 2015	39.00	40.23	38.97	39.86
488	NASDAQ	CRTO	Fri, Dec 18, 2015	38.32	39.50	37.21	39.00
487	NASDAQ	CRTO	Thu, Dec 17, 2015	38.99	39.00	37.46	37.94
486	NASDAQ	CRTO	Wed, Dec 16, 2015	38.92	39.31	38.03	38.90
485	NASDAQ	CRTO	Tue, Dec 15, 2015	39.08	39.56	38.39	38.92
484	NASDAQ	CRTO	Mon, Dec 14, 2015	39.44	39.87	38.74	39.07
483	NASDAQ	CRTO	Fri, Dec 11, 2015	40.97	41.50	39.06	39.27
482	NASDAQ	CRTO	Thu, Dec 10, 2015	41.24	41.67	40.94	41.65
481	NASDAQ	CRTO	Wed, Dec 9, 2015	40.48	41.10	40.10	41.09
480	NASDAQ	CRTO	Tue, Dec 8, 2015	41.06	41.67	40.18	40.55
479	NASDAQ	CRTO	Mon, Dec 7, 2015	40.25	41.83	39.52	41.30
478	NASDAQ	CRTO	Fri, Dec 4, 2015	39.68	40.61	39.10	40.56
477	NASDAQ	CRTO	Thu, Dec 3, 2015	40.86	41.21	39.14	39.49
476	NASDAQ	CRTO	Wed, Dec 2, 2015	40.58	41.70	40.55	40.93
475	NASDAQ	CRTO	Tue, Dec 1, 2015	40.73	41.26	40.32	40.93
474	NASDAQ	CRTO	Mon, Nov 30, 2015	40.89	40.89	39.50	40.76
473	NASDAQ	CRTO	Fri, Nov 27, 2015	39.44	40.31	39.00	39.76
472	NASDAQ	CRTO	Wed, Nov 25, 2015	38.61	39.66	38.44	39.57
471	NASDAQ	CRTO	Tue, Nov 24, 2015	37.83	38.44	37.00	38.44
470	NASDAQ	CRTO	Mon, Nov 23, 2015	38.56	38.75	37.43	37.84
469	NASDAQ	CRTO	Fri, Nov 20, 2015	35.50	39.22	35.25	38.90
468	NASDAQ	CRTO	Thu, Nov 19, 2015	37.38	38.46	37.38	37.62
467	NASDAQ	CRTO	Wed, Nov 18, 2015	38.58	39.27	37.50	38.51
466	NASDAQ	CRTO	Tue, Nov 17, 2015	38.80	39.50	37.41	38.83
465	NASDAQ	CRTO	Mon, Nov 16, 2015	39.11	39.31	38.10	38.59
464	NASDAQ	CRTO	Fri, Nov 13, 2015	38.71	39.28	38.03	38.99
463	NASDAQ	CRTO	Thu, Nov 12, 2015	38.50	39.27	37.01	38.59
462	NASDAQ	CRTO	Wed, Nov 11, 2015	37.04	38.00	36.19	37.49
461	NASDAQ	CRTO	Tue, Nov 10, 2015	37.21	37.99	37.03	37.41
460	NASDAQ	CRTO	Mon, Nov 9, 2015	36.93	37.66	36.10	37.53
459	NASDAQ	CRTO	Fri, Nov 6, 2015	34.60	36.96	33.75	36.80
458	NASDAQ	CRTO	Thu, Nov 5, 2015	35.51	40.23	33.71	33.94
457	NASDAQ	CRTO	Wed, Nov 4, 2015	37.86	38.27	35.00	35.05
456	NASDAQ	CRTO	Tue, Nov 3, 2015	39.87	41.99	38.74	41.86
455	NASDAQ	CRTO	Mon, Nov 2, 2015	38.65	41.06	37.61	40.14
454	NASDAQ	CRTO	Fri, Oct 30, 2015	38.56	38.84	37.69	38.06
453	NASDAQ	CRTO	Thu, Oct 29, 2015	38.97	39.73	38.35	38.56
452	NASDAQ	CRTO	Wed, Oct 28, 2015	40.39	41.89	38.12	39.00
451	NASDAQ	CRTO	Tue, Oct 27, 2015	40.85	40.98	38.51	40.06
450	NASDAQ	CRTO	Mon, Oct 26, 2015	42.80	43.11	40.15	40.87
449	NASDAQ	CRTO	Fri, Oct 23, 2015	43.38	44.43	42.64	43.08
448	NASDAQ	CRTO	Thu, Oct 22, 2015	42.82	43.41	42.42	42.70
447	NASDAQ	CRTO	Wed, Oct 21, 2015	43.07	43.50	42.24	42.73
446	NASDAQ	CRTO	Tue, Oct 20, 2015	41.96	43.27	41.86	42.72
445	NASDAQ	CRTO	Mon, Oct 19, 2015	42.34	42.50	41.23	42.16
444	NASDAQ	CRTO	Fri, Oct 16, 2015	42.43	42.50	41.50	42.49
443	NASDAQ	CRTO	Thu, Oct 15, 2015	40.28	42.34	40.15	42.22
442	NASDAQ	CRTO	Wed, Oct 14, 2015	39.59	40.19	38.84	40.02
441	NASDAQ	CRTO	Tue, Oct 13, 2015	40.32	40.92	39.51	39.78
440	NASDAQ	CRTO	Mon, Oct 12, 2015	40.95	41.33	40.39	40.42
439	NASDAQ	CRTO	Fri, Oct 9, 2015	42.62	42.98	40.20	40.87
438	NASDAQ	CRTO	Thu, Oct 8, 2015	41.71	43.00	41.05	42.47
437	NASDAQ	CRTO	Wed, Oct 7, 2015	40.67	42.18	40.52	41.95
436	NASDAQ	CRTO	Tue, Oct 6, 2015	39.43	40.73	39.15	40.62
435	NASDAQ	CRTO	Mon, Oct 5, 2015	38.68	40.43	38.20	39.06
434	NASDAQ	CRTO	Fri, Oct 2, 2015	36.39	38.50	36.00	38.50
433	NASDAQ	CRTO	Thu, Oct 1, 2015	37.79	37.79	35.38	36.56
432	NASDAQ	CRTO	Wed, Sep 30, 2015	37.28	38.88	36.87	37.54
431	NASDAQ	CRTO	Tue, Sep 29, 2015	37.74	38.60	35.84	36.30
430	NASDAQ	CRTO	Mon, Sep 28, 2015	39.67	40.20	37.31	37.59
429	NASDAQ	CRTO	Fri, Sep 25, 2015	40.80	41.00	39.47	39.84
428	NASDAQ	CRTO	Thu, Sep 24, 2015	39.86	40.32	39.43	40.28
427	NASDAQ	CRTO	Wed, Sep 23, 2015	39.91	40.46	39.81	40.34
426	NASDAQ	CRTO	Tue, Sep 22, 2015	40.61	40.88	39.83	39.98
425	NASDAQ	CRTO	Mon, Sep 21, 2015	41.45	41.57	39.39	40.90
424	NASDAQ	CRTO	Fri, Sep 18, 2015	41.18	42.33	40.77	41.04
423	NASDAQ	CRTO	Thu, Sep 17, 2015	42.32	44.04	41.17	42.15
422	NASDAQ	CRTO	Wed, Sep 16, 2015	40.24	42.98	40.01	42.67
421	NASDAQ	CRTO	Tue, Sep 15, 2015	38.92	40.25	38.39	40.12
420	NASDAQ	CRTO	Mon, Sep 14, 2015	38.32	39.58	38.11	38.85
419	NASDAQ	CRTO	Fri, Sep 11, 2015	37.53	38.58	37.23	37.95
418	NASDAQ	CRTO	Thu, Sep 10, 2015	36.49	38.19	36.49	37.65
417	NASDAQ	CRTO	Wed, Sep 9, 2015	36.08	37.70	36.00	36.74
416	NASDAQ	CRTO	Tue, Sep 8, 2015	36.91	37.34	34.91	35.95
415	NASDAQ	CRTO	Fri, Sep 4, 2015	37.13	37.72	35.95	36.14
414	NASDAQ	CRTO	Thu, Sep 3, 2015	38.52	39.21	37.36	37.65
413	NASDAQ	CRTO	Wed, Sep 2, 2015	39.50	39.50	37.38	38.47
412	NASDAQ	CRTO	Tue, Sep 1, 2015	39.00	39.91	36.56	37.13
411	NASDAQ	CRTO	Mon, Aug 31, 2015	42.57	42.98	39.00	39.21
410	NASDAQ	CRTO	Fri, Aug 28, 2015	43.31	43.54	41.89	43.10
409	NASDAQ	CRTO	Thu, Aug 27, 2015	42.92	45.22	42.21	43.60
408	NASDAQ	CRTO	Wed, Aug 26, 2015	42.66	42.98	40.36	42.42
407	NASDAQ	CRTO	Tue, Aug 25, 2015	43.00	44.33	41.57	41.62
406	NASDAQ	CRTO	Mon, Aug 24, 2015	38.20	43.00	28.09	42.03
405	NASDAQ	CRTO	Fri, Aug 21, 2015	43.50	46.48	43.10	43.49
404	NASDAQ	CRTO	Thu, Aug 20, 2015	46.59	47.76	43.54	43.67
403	NASDAQ	CRTO	Wed, Aug 19, 2015	48.12	48.48	46.63	47.34
402	NASDAQ	CRTO	Tue, Aug 18, 2015	47.07	48.80	46.23	47.64
401	NASDAQ	CRTO	Mon, Aug 17, 2015	45.51	47.04	44.47	46.88
400	NASDAQ	CRTO	Fri, Aug 14, 2015	45.73	46.74	45.40	46.11
399	NASDAQ	CRTO	Thu, Aug 13, 2015	46.12	46.62	45.53	46.00
398	NASDAQ	CRTO	Wed, Aug 12, 2015	45.75	46.04	43.80	45.84
397	NASDAQ	CRTO	Tue, Aug 11, 2015	46.01	48.80	46.01	46.94
396	NASDAQ	CRTO	Mon, Aug 10, 2015	46.59	47.50	45.78	46.37
395	NASDAQ	CRTO	Fri, Aug 7, 2015	46.90	47.43	46.02	46.76
394	NASDAQ	CRTO	Thu, Aug 6, 2015	47.25	48.50	47.00	47.17
393	NASDAQ	CRTO	Wed, Aug 5, 2015	45.50	48.49	45.50	47.81
392	NASDAQ	CRTO	Tue, Aug 4, 2015	50.16	50.39	43.39	45.41
391	NASDAQ	CRTO	Mon, Aug 3, 2015	53.93	53.98	50.93	51.73
390	NASDAQ	CRTO	Fri, Jul 31, 2015	53.94	53.94	52.55	53.23
389	NASDAQ	CRTO	Thu, Jul 30, 2015	52.42	53.28	51.70	52.95
388	NASDAQ	CRTO	Wed, Jul 29, 2015	54.35	54.70	52.00	52.36
387	NASDAQ	CRTO	Tue, Jul 28, 2015	52.42	54.31	51.76	54.09
386	NASDAQ	CRTO	Mon, Jul 27, 2015	54.01	54.01	51.58	52.44
385	NASDAQ	CRTO	Fri, Jul 24, 2015	55.43	56.19	53.86	54.08
384	NASDAQ	CRTO	Thu, Jul 23, 2015	57.00	57.30	54.81	54.95
383	NASDAQ	CRTO	Wed, Jul 22, 2015	55.18	56.80	54.67	56.73
382	NASDAQ	CRTO	Tue, Jul 21, 2015	55.37	55.87	54.24	55.60
381	NASDAQ	CRTO	Mon, Jul 20, 2015	55.21	55.70	54.75	55.01
380	NASDAQ	CRTO	Fri, Jul 17, 2015	54.83	55.00	54.34	54.81
379	NASDAQ	CRTO	Thu, Jul 16, 2015	52.86	55.15	52.53	54.18
378	NASDAQ	CRTO	Wed, Jul 15, 2015	52.05	52.99	51.96	52.34
377	NASDAQ	CRTO	Tue, Jul 14, 2015	52.25	52.94	51.87	52.04
376	NASDAQ	CRTO	Mon, Jul 13, 2015	51.80	53.01	51.30	51.98
375	NASDAQ	CRTO	Fri, Jul 10, 2015	53.10	53.16	51.21	51.34
374	NASDAQ	CRTO	Thu, Jul 9, 2015	51.95	52.75	51.43	52.25
373	NASDAQ	CRTO	Wed, Jul 8, 2015	49.41	53.00	49.00	51.11
372	NASDAQ	CRTO	Tue, Jul 7, 2015	50.50	50.54	47.22	49.48
371	NASDAQ	CRTO	Mon, Jul 6, 2015	50.13	51.39	48.51	50.02
370	NASDAQ	CRTO	Thu, Jul 2, 2015	49.95	50.49	48.00	49.93
369	NASDAQ	CRTO	Wed, Jul 1, 2015	49.08	50.29	48.72	50.05
368	NASDAQ	CRTO	Tue, Jun 30, 2015	47.00	47.80	46.82	47.67
367	NASDAQ	CRTO	Mon, Jun 29, 2015	47.61	47.97	46.83	47.14
366	NASDAQ	CRTO	Fri, Jun 26, 2015	48.75	48.94	47.42	47.96
365	NASDAQ	CRTO	Thu, Jun 25, 2015	47.60	48.86	47.60	48.59
364	NASDAQ	CRTO	Wed, Jun 24, 2015	47.43	47.83	46.32	47.34
363	NASDAQ	CRTO	Tue, Jun 23, 2015	46.70	47.72	46.54	47.34
362	NASDAQ	CRTO	Mon, Jun 22, 2015	47.33	48.20	46.53	46.68
361	NASDAQ	CRTO	Fri, Jun 19, 2015	47.00	47.26	46.84	47.10
360	NASDAQ	CRTO	Thu, Jun 18, 2015	45.40	47.75	45.08	46.74
359	NASDAQ	CRTO	Wed, Jun 17, 2015	46.60	46.62	44.53	45.45
358	NASDAQ	CRTO	Tue, Jun 16, 2015	44.94	46.47	44.68	46.32
357	NASDAQ	CRTO	Mon, Jun 15, 2015	47.28	47.43	44.39	45.32
356	NASDAQ	CRTO	Fri, Jun 12, 2015	46.75	48.33	46.20	47.74
355	NASDAQ	CRTO	Thu, Jun 11, 2015	49.36	49.39	44.00	47.00
354	NASDAQ	CRTO	Wed, Jun 10, 2015	50.90	51.12	50.27	50.68
353	NASDAQ	CRTO	Tue, Jun 9, 2015	49.46	50.52	48.97	49.73
352	NASDAQ	CRTO	Mon, Jun 8, 2015	50.63	50.98	49.38	49.56
351	NASDAQ	CRTO	Fri, Jun 5, 2015	49.19	51.43	48.89	50.95
350	NASDAQ	CRTO	Thu, Jun 4, 2015	48.80	50.00	48.64	49.69
349	NASDAQ	CRTO	Wed, Jun 3, 2015	47.52	49.51	47.35	49.01
348	NASDAQ	CRTO	Tue, Jun 2, 2015	46.70	47.34	46.33	47.22
347	NASDAQ	CRTO	Mon, Jun 1, 2015	48.47	48.47	45.71	46.70
346	NASDAQ	CRTO	Fri, May 29, 2015	48.00	48.39	47.44	48.03
345	NASDAQ	CRTO	Thu, May 28, 2015	48.21	48.42	47.03	47.76
344	NASDAQ	CRTO	Wed, May 27, 2015	47.80	48.45	47.50	48.11
343	NASDAQ	CRTO	Tue, May 26, 2015	49.00	49.00	47.83	47.90
342	NASDAQ	CRTO	Fri, May 22, 2015	49.03	49.93	48.70	49.02
341	NASDAQ	CRTO	Thu, May 21, 2015	47.92	49.45	47.87	49.37
340	NASDAQ	CRTO	Wed, May 20, 2015	48.90	48.90	47.73	47.76
339	NASDAQ	CRTO	Tue, May 19, 2015	50.00	50.15	48.63	48.91
338	NASDAQ	CRTO	Mon, May 18, 2015	47.76	50.14	47.80	49.91
337	NASDAQ	CRTO	Fri, May 15, 2015	48.01	48.74	47.18	48.29
336	NASDAQ	CRTO	Thu, May 14, 2015	45.80	48.15	45.50	47.50
335	NASDAQ	CRTO	Wed, May 13, 2015	44.03	45.73	44.01	45.53
334	NASDAQ	CRTO	Tue, May 12, 2015	44.64	45.75	43.87	44.89
333	NASDAQ	CRTO	Mon, May 11, 2015	45.52	45.87	44.28	44.53
332	NASDAQ	CRTO	Fri, May 8, 2015	46.00	46.42	45.04	45.25
331	NASDAQ	CRTO	Thu, May 7, 2015	44.66	45.87	44.41	45.27
330	NASDAQ	CRTO	Wed, May 6, 2015	43.67	45.31	43.45	45.15
329	NASDAQ	CRTO	Tue, May 5, 2015	44.10	44.50	42.55	43.50
328	NASDAQ	CRTO	Mon, May 4, 2015	42.57	43.22	42.44	42.75
327	NASDAQ	CRTO	Fri, May 1, 2015	41.50	43.16	41.47	42.30
326	NASDAQ	CRTO	Thu, Apr 30, 2015	42.04	42.47	40.26	41.46
325	NASDAQ	CRTO	Wed, Apr 29, 2015	42.72	43.35	41.69	42.45
324	NASDAQ	CRTO	Tue, Apr 28, 2015	43.79	44.99	42.82	42.87
323	NASDAQ	CRTO	Mon, Apr 27, 2015	44.20	44.44	43.00	43.70
322	NASDAQ	CRTO	Fri, Apr 24, 2015	43.50	43.93	43.25	43.52
321	NASDAQ	CRTO	Thu, Apr 23, 2015	42.75	43.70	42.75	43.22
320	NASDAQ	CRTO	Wed, Apr 22, 2015	43.00	43.59	42.69	42.93
319	NASDAQ	CRTO	Tue, Apr 21, 2015	42.78	43.86	42.55	42.99
318	NASDAQ	CRTO	Mon, Apr 20, 2015	42.31	42.66	41.97	42.38
317	NASDAQ	CRTO	Fri, Apr 17, 2015	42.75	43.21	41.43	42.05
316	NASDAQ	CRTO	Thu, Apr 16, 2015	43.59	44.00	42.39	42.70
315	NASDAQ	CRTO	Wed, Apr 15, 2015	43.89	43.89	42.80	43.53
314	NASDAQ	CRTO	Tue, Apr 14, 2015	43.12	43.97	42.75	43.58
313	NASDAQ	CRTO	Mon, Apr 13, 2015	41.77	43.12	41.32	43.03
312	NASDAQ	CRTO	Fri, Apr 10, 2015	41.83	42.44	41.52	41.57
311	NASDAQ	CRTO	Thu, Apr 9, 2015	41.67	42.18	40.88	41.93
310	NASDAQ	CRTO	Wed, Apr 8, 2015	41.30	42.01	41.16	41.85
309	NASDAQ	CRTO	Tue, Apr 7, 2015	40.36	41.10	40.00	40.78
308	NASDAQ	CRTO	Mon, Apr 6, 2015	40.56	41.93	39.32	39.87
307	NASDAQ	CRTO	Thu, Apr 2, 2015	40.00	41.38	40.00	40.99
306	NASDAQ	CRTO	Wed, Apr 1, 2015	39.63	40.16	39.12	40.04
305	NASDAQ	CRTO	Tue, Mar 31, 2015	39.86	39.90	38.99	39.50
304	NASDAQ	CRTO	Mon, Mar 30, 2015	41.06	42.01	39.20	39.88
303	NASDAQ	CRTO	Fri, Mar 27, 2015	41.94	42.58	40.38	40.83
302	NASDAQ	CRTO	Thu, Mar 26, 2015	41.27	42.06	40.10	41.82
301	NASDAQ	CRTO	Wed, Mar 25, 2015	43.33	43.52	41.46	41.68
300	NASDAQ	CRTO	Tue, Mar 24, 2015	43.35	43.56	42.83	43.16
299	NASDAQ	CRTO	Mon, Mar 23, 2015	43.37	43.63	43.00	43.35
298	NASDAQ	CRTO	Fri, Mar 20, 2015	43.12	43.64	43.01	43.37
297	NASDAQ	CRTO	Thu, Mar 19, 2015	43.30	43.67	43.20	43.56
296	NASDAQ	CRTO	Wed, Mar 18, 2015	43.01	43.63	41.93	43.45
295	NASDAQ	CRTO	Tue, Mar 17, 2015	41.87	43.74	41.87	43.41
294	NASDAQ	CRTO	Mon, Mar 16, 2015	40.91	42.52	40.90	42.48
293	NASDAQ	CRTO	Fri, Mar 13, 2015	40.91	41.97	40.16	41.96
292	NASDAQ	CRTO	Thu, Mar 12, 2015	41.65	41.86	40.75	41.19
291	NASDAQ	CRTO	Wed, Mar 11, 2015	40.60	41.88	40.18	41.67
290	NASDAQ	CRTO	Tue, Mar 10, 2015	42.30	42.58	40.37	40.59
289	NASDAQ	CRTO	Mon, Mar 9, 2015	42.36	43.06	41.54	42.87
288	NASDAQ	CRTO	Fri, Mar 6, 2015	42.54	43.34	41.04	42.03
287	NASDAQ	CRTO	Thu, Mar 5, 2015	43.75	44.61	42.63	43.67
286	NASDAQ	CRTO	Wed, Mar 4, 2015	44.22	44.99	43.67	43.70
285	NASDAQ	CRTO	Tue, Mar 3, 2015	45.39	45.95	44.05	44.59
284	NASDAQ	CRTO	Mon, Mar 2, 2015	45.60	46.25	45.21	45.69
283	NASDAQ	CRTO	Fri, Feb 27, 2015	44.00	45.72	44.00	45.36
282	NASDAQ	CRTO	Thu, Feb 26, 2015	44.02	45.13	44.02	44.34
281	NASDAQ	CRTO	Wed, Feb 25, 2015	43.40	45.19	43.31	44.69
280	NASDAQ	CRTO	Tue, Feb 24, 2015	44.26	44.55	43.00	43.26
279	NASDAQ	CRTO	Mon, Feb 23, 2015	44.85	44.88	43.60	44.53
278	NASDAQ	CRTO	Fri, Feb 20, 2015	44.25	45.00	43.50	44.63
277	NASDAQ	CRTO	Thu, Feb 19, 2015	44.25	45.00	42.51	44.50
276	NASDAQ	CRTO	Wed, Feb 18, 2015	46.00	46.50	41.50	43.43
275	NASDAQ	CRTO	Tue, Feb 17, 2015	40.92	43.14	40.50	42.90
274	NASDAQ	CRTO	Fri, Feb 13, 2015	40.23	41.18	40.05	40.70
273	NASDAQ	CRTO	Thu, Feb 12, 2015	40.59	41.22	40.00	40.29
272	NASDAQ	CRTO	Wed, Feb 11, 2015	40.82	41.13	40.01	40.39
271	NASDAQ	CRTO	Tue, Feb 10, 2015	38.94	41.07	38.94	40.86
270	NASDAQ	CRTO	Mon, Feb 9, 2015	38.84	39.57	38.66	38.87
269	NASDAQ	CRTO	Fri, Feb 6, 2015	41.07	41.07	38.92	38.95
268	NASDAQ	CRTO	Thu, Feb 5, 2015	39.44	41.21	39.00	40.81
267	NASDAQ	CRTO	Wed, Feb 4, 2015	39.43	40.09	38.56	39.46
266	NASDAQ	CRTO	Tue, Feb 3, 2015	39.06	39.89	38.54	39.73
265	NASDAQ	CRTO	Mon, Feb 2, 2015	39.12	39.96	38.55	38.88
264	NASDAQ	CRTO	Fri, Jan 30, 2015	39.58	40.16	38.76	38.95
263	NASDAQ	CRTO	Thu, Jan 29, 2015	39.90	40.40	38.56	39.98
262	NASDAQ	CRTO	Wed, Jan 28, 2015	41.18	41.88	39.64	39.78
261	NASDAQ	CRTO	Tue, Jan 27, 2015	40.37	41.39	39.55	41.21
260	NASDAQ	CRTO	Mon, Jan 26, 2015	43.00	42.28	40.88	41.02
259	NASDAQ	CRTO	Fri, Jan 23, 2015	42.90	42.98	41.00	41.57
258	NASDAQ	CRTO	Thu, Jan 22, 2015	42.00	43.38	41.01	43.00
257	NASDAQ	CRTO	Wed, Jan 21, 2015	41.38	42.00	40.94	41.47
256	NASDAQ	CRTO	Tue, Jan 20, 2015	40.15	41.77	39.40	41.65
255	NASDAQ	CRTO	Fri, Jan 16, 2015	39.35	40.11	38.62	39.91
254	NASDAQ	CRTO	Thu, Jan 15, 2015	40.69	40.87	38.66	39.25
253	NASDAQ	CRTO	Wed, Jan 14, 2015	39.22	40.70	39.22	40.44
252	NASDAQ	CRTO	Tue, Jan 13, 2015	40.51	41.09	39.51	39.73
251	NASDAQ	CRTO	Mon, Jan 12, 2015	40.95	40.95	39.31	40.23
250	NASDAQ	CRTO	Fri, Jan 9, 2015	40.71	41.40	40.15	40.97
249	NASDAQ	CRTO	Thu, Jan 8, 2015	40.00	41.00	39.51	40.66
248	NASDAQ	CRTO	Wed, Jan 7, 2015	39.41	40.00	39.12	39.64
247	NASDAQ	CRTO	Tue, Jan 6, 2015	37.95	40.00	37.95	39.21
246	NASDAQ	CRTO	Mon, Jan 5, 2015	39.10	39.95	37.70	37.83
245	NASDAQ	CRTO	Fri, Jan 2, 2015	40.50	40.95	39.05	39.94
244	NASDAQ	CRTO	Wed, Dec 31, 2014	39.88	40.79	39.55	40.42
243	NASDAQ	CRTO	Tue, Dec 30, 2014	39.65	39.78	38.74	39.78
242	NASDAQ	CRTO	Mon, Dec 29, 2014	40.53	40.75	39.10	39.89
241	NASDAQ	CRTO	Fri, Dec 26, 2014	40.74	41.09	40.28	40.71
240	NASDAQ	CRTO	Wed, Dec 24, 2014	40.00	41.00	39.94	40.82
239	NASDAQ	CRTO	Tue, Dec 23, 2014	40.00	40.82	39.71	40.82
238	NASDAQ	CRTO	Mon, Dec 22, 2014	40.50	40.54	39.58	40.11
237	NASDAQ	CRTO	Fri, Dec 19, 2014	39.56	40.44	39.03	39.87
236	NASDAQ	CRTO	Thu, Dec 18, 2014	38.72	39.77	38.32	39.54
235	NASDAQ	CRTO	Wed, Dec 17, 2014	37.74	38.31	37.26	38.18
234	NASDAQ	CRTO	Tue, Dec 16, 2014	37.11	38.06	37.05	37.84
233	NASDAQ	CRTO	Mon, Dec 15, 2014	38.44	39.00	37.00	37.31
232	NASDAQ	CRTO	Fri, Dec 12, 2014	37.89	38.75	37.50	38.00
231	NASDAQ	CRTO	Thu, Dec 11, 2014	38.29	38.48	37.30	38.08
230	NASDAQ	CRTO	Wed, Dec 10, 2014	38.90	39.40	38.10	38.36
229	NASDAQ	CRTO	Tue, Dec 9, 2014	37.01	39.10	37.00	38.93
228	NASDAQ	CRTO	Mon, Dec 8, 2014	38.99	39.50	37.56	37.59
227	NASDAQ	CRTO	Fri, Dec 5, 2014	37.81	38.57	37.75	38.29
226	NASDAQ	CRTO	Thu, Dec 4, 2014	38.76	38.81	37.79	37.96
225	NASDAQ	CRTO	Wed, Dec 3, 2014	38.56	38.90	38.05	38.82
224	NASDAQ	CRTO	Tue, Dec 2, 2014	38.42	39.06	37.41	38.30
223	NASDAQ	CRTO	Mon, Dec 1, 2014	40.66	40.90	37.50	39.06
222	NASDAQ	CRTO	Fri, Nov 28, 2014	40.62	40.62	39.60	40.38
221	NASDAQ	CRTO	Wed, Nov 26, 2014	39.31	40.72	39.22	40.35
220	NASDAQ	CRTO	Tue, Nov 25, 2014	41.00	41.00	39.68	40.45
219	NASDAQ	CRTO	Mon, Nov 24, 2014	39.76	40.76	39.27	40.32
218	NASDAQ	CRTO	Fri, Nov 21, 2014	39.44	39.95	39.10	39.50
217	NASDAQ	CRTO	Thu, Nov 20, 2014	38.22	40.50	38.21	38.87
216	NASDAQ	CRTO	Wed, Nov 19, 2014	37.44	38.39	36.65	38.25
215	NASDAQ	CRTO	Tue, Nov 18, 2014	38.00	38.79	36.92	37.53
214	NASDAQ	CRTO	Mon, Nov 17, 2014	39.00	39.50	37.76	38.01
213	NASDAQ	CRTO	Fri, Nov 14, 2014	37.96	39.04	37.70	39.00
212	NASDAQ	CRTO	Thu, Nov 13, 2014	37.51	37.97	36.93	37.38
211	NASDAQ	CRTO	Wed, Nov 12, 2014	37.25	37.97	36.46	37.28
210	NASDAQ	CRTO	Tue, Nov 11, 2014	36.50	37.20	36.40	37.00
209	NASDAQ	CRTO	Mon, Nov 10, 2014	36.00	36.50	35.31	36.45
208	NASDAQ	CRTO	Fri, Nov 7, 2014	34.79	36.22	34.64	36.19
207	NASDAQ	CRTO	Thu, Nov 6, 2014	35.99	36.15	33.78	35.33
206	NASDAQ	CRTO	Wed, Nov 5, 2014	34.75	36.28	33.50	35.99
205	NASDAQ	CRTO	Tue, Nov 4, 2014	29.92	30.05	29.11	29.55
204	NASDAQ	CRTO	Mon, Nov 3, 2014	30.50	31.28	29.02	29.87
203	NASDAQ	CRTO	Fri, Oct 31, 2014	31.33	32.00	30.45	30.69
202	NASDAQ	CRTO	Thu, Oct 30, 2014	31.55	32.02	30.70	30.96
201	NASDAQ	CRTO	Wed, Oct 29, 2014	31.00	32.07	30.89	31.86
200	NASDAQ	CRTO	Tue, Oct 28, 2014	29.85	31.11	29.70	30.95
199	NASDAQ	CRTO	Mon, Oct 27, 2014	30.06	30.44	28.96	29.59
198	NASDAQ	CRTO	Fri, Oct 24, 2014	30.80	31.42	29.17	30.11
197	NASDAQ	CRTO	Thu, Oct 23, 2014	29.63	31.10	29.55	30.96
196	NASDAQ	CRTO	Wed, Oct 22, 2014	30.16	30.94	29.12	29.23
195	NASDAQ	CRTO	Tue, Oct 21, 2014	29.81	31.16	29.52	30.21
194	NASDAQ	CRTO	Mon, Oct 20, 2014	30.52	30.75	28.35	29.79
193	NASDAQ	CRTO	Fri, Oct 17, 2014	30.15	31.48	30.15	30.74
192	NASDAQ	CRTO	Thu, Oct 16, 2014	28.89	30.41	28.89	29.61
191	NASDAQ	CRTO	Wed, Oct 15, 2014	29.02	30.54	28.34	29.52
190	NASDAQ	CRTO	Tue, Oct 14, 2014	29.74	30.02	28.94	29.50
189	NASDAQ	CRTO	Mon, Oct 13, 2014	31.53	31.93	28.51	29.29
188	NASDAQ	CRTO	Fri, Oct 10, 2014	32.40	32.83	31.43	31.49
187	NASDAQ	CRTO	Thu, Oct 9, 2014	34.11	34.27	32.56	32.72
186	NASDAQ	CRTO	Wed, Oct 8, 2014	33.81	34.33	32.23	33.81
185	NASDAQ	CRTO	Tue, Oct 7, 2014	34.28	34.42	33.70	34.12
184	NASDAQ	CRTO	Mon, Oct 6, 2014	33.80	34.31	33.50	33.92
183	NASDAQ	CRTO	Fri, Oct 3, 2014	33.79	34.46	33.24	33.80
182	NASDAQ	CRTO	Thu, Oct 2, 2014	32.91	33.28	31.21	32.90
181	NASDAQ	CRTO	Wed, Oct 1, 2014	33.50	33.55	32.54	33.11
180	NASDAQ	CRTO	Tue, Sep 30, 2014	33.83	33.89	33.07	33.65
179	NASDAQ	CRTO	Mon, Sep 29, 2014	34.21	34.51	33.00	33.72
178	NASDAQ	CRTO	Fri, Sep 26, 2014	34.90	34.96	34.07	34.59
177	NASDAQ	CRTO	Thu, Sep 25, 2014	34.75	34.82	33.79	34.77
176	NASDAQ	CRTO	Wed, Sep 24, 2014	34.29	34.94	33.55	34.63
175	NASDAQ	CRTO	Tue, Sep 23, 2014	34.27	35.51	33.56	34.50
174	NASDAQ	CRTO	Mon, Sep 22, 2014	33.22	35.13	33.05	34.30
173	NASDAQ	CRTO	Fri, Sep 19, 2014	33.81	34.38	33.21	34.07
172	NASDAQ	CRTO	Thu, Sep 18, 2014	34.95	34.97	33.00	33.61
171	NASDAQ	CRTO	Wed, Sep 17, 2014	35.13	35.51	34.00	34.66
170	NASDAQ	CRTO	Tue, Sep 16, 2014	33.85	34.99	33.07	34.80
169	NASDAQ	CRTO	Mon, Sep 15, 2014	36.73	37.23	34.49	34.66
168	NASDAQ	CRTO	Fri, Sep 12, 2014	36.98	37.26	35.70	37.03
167	NASDAQ	CRTO	Thu, Sep 11, 2014	33.60	35.30	33.60	35.19
166	NASDAQ	CRTO	Wed, Sep 10, 2014	35.84	36.85	33.86	33.98
165	NASDAQ	CRTO	Tue, Sep 9, 2014	35.80	36.17	35.28	35.99
164	NASDAQ	CRTO	Mon, Sep 8, 2014	35.15	36.42	35.15	35.78
163	NASDAQ	CRTO	Fri, Sep 5, 2014	36.26	36.32	34.83	35.27
162	NASDAQ	CRTO	Thu, Sep 4, 2014	40.00	38.94	36.38	36.44
161	NASDAQ	CRTO	Wed, Sep 3, 2014	36.19	40.13	36.00	38.84
160	NASDAQ	CRTO	Tue, Sep 2, 2014	37.40	37.40	35.50	36.68
159	NASDAQ	CRTO	Fri, Aug 29, 2014	35.58	37.70	33.50	37.55
158	NASDAQ	CRTO	Thu, Aug 28, 2014	29.90	31.12	29.90	30.65
157	NASDAQ	CRTO	Wed, Aug 27, 2014	30.60	30.93	29.81	30.13
156	NASDAQ	CRTO	Tue, Aug 26, 2014	30.60	31.40	30.60	30.61
155	NASDAQ	CRTO	Mon, Aug 25, 2014	31.53	31.60	30.81	30.98
154	NASDAQ	CRTO	Fri, Aug 22, 2014	31.32	31.94	31.01	31.32
153	NASDAQ	CRTO	Thu, Aug 21, 2014	31.05	31.88	30.78	31.50
152	NASDAQ	CRTO	Wed, Aug 20, 2014	30.93	31.61	30.84	31.10
151	NASDAQ	CRTO	Tue, Aug 19, 2014	31.98	32.08	30.49	31.10
150	NASDAQ	CRTO	Mon, Aug 18, 2014	30.10	31.89	30.00	31.75
149	NASDAQ	CRTO	Fri, Aug 15, 2014	29.07	30.07	29.00	29.91
148	NASDAQ	CRTO	Thu, Aug 14, 2014	28.75	29.80	28.71	28.88
147	NASDAQ	CRTO	Wed, Aug 13, 2014	29.57	29.99	28.52	28.59
146	NASDAQ	CRTO	Tue, Aug 12, 2014	29.99	30.46	29.27	29.32
145	NASDAQ	CRTO	Mon, Aug 11, 2014	29.61	31.16	29.51	29.85
144	NASDAQ	CRTO	Fri, Aug 8, 2014	29.06	29.70	28.31	29.19
143	NASDAQ	CRTO	Thu, Aug 7, 2014	31.75	32.00	28.91	28.99
142	NASDAQ	CRTO	Wed, Aug 6, 2014	33.10	33.44	31.06	31.41
141	NASDAQ	CRTO	Tue, Aug 5, 2014	30.50	31.50	29.21	29.60
140	NASDAQ	CRTO	Mon, Aug 4, 2014	30.76	30.78	29.81	30.10
139	NASDAQ	CRTO	Fri, Aug 1, 2014	29.76	30.22	29.45	30.10
138	NASDAQ	CRTO	Thu, Jul 31, 2014	29.67	30.10	29.52	29.76
137	NASDAQ	CRTO	Wed, Jul 30, 2014	31.19	31.19	29.77	30.04
136	NASDAQ	CRTO	Tue, Jul 29, 2014	31.12	31.12	29.76	30.22
135	NASDAQ	CRTO	Mon, Jul 28, 2014	31.07	31.80	29.50	29.58
134	NASDAQ	CRTO	Fri, Jul 25, 2014	31.17	31.42	30.80	30.90
133	NASDAQ	CRTO	Thu, Jul 24, 2014	31.10	31.77	31.01	31.19
132	NASDAQ	CRTO	Wed, Jul 23, 2014	33.89	33.89	30.55	30.77
131	NASDAQ	CRTO	Tue, Jul 22, 2014	31.92	32.34	31.60	32.17
130	NASDAQ	CRTO	Mon, Jul 21, 2014	33.88	33.88	31.25	31.83
129	NASDAQ	CRTO	Fri, Jul 18, 2014	30.86	32.49	30.29	32.11
128	NASDAQ	CRTO	Thu, Jul 17, 2014	31.68	31.95	30.27	30.68
127	NASDAQ	CRTO	Wed, Jul 16, 2014	31.50	32.40	31.00	31.79
126	NASDAQ	CRTO	Tue, Jul 15, 2014	31.90	32.41	30.32	30.69
125	NASDAQ	CRTO	Mon, Jul 14, 2014	33.50	33.67	31.91	32.04
124	NASDAQ	CRTO	Fri, Jul 11, 2014	31.50	32.28	31.50	32.15
123	NASDAQ	CRTO	Thu, Jul 10, 2014	31.72	32.39	31.04	31.52
122	NASDAQ	CRTO	Wed, Jul 9, 2014	33.59	34.63	32.26	32.54
121	NASDAQ	CRTO	Tue, Jul 8, 2014	36.98	36.98	32.40	33.62
120	NASDAQ	CRTO	Mon, Jul 7, 2014	38.00	39.30	36.40	37.18
119	NASDAQ	CRTO	Thu, Jul 3, 2014	36.59	38.00	36.50	37.10
118	NASDAQ	CRTO	Wed, Jul 2, 2014	35.00	36.66	34.94	36.44
117	NASDAQ	CRTO	Tue, Jul 1, 2014	33.78	35.00	33.62	34.25
116	NASDAQ	CRTO	Mon, Jun 30, 2014	33.20	33.97	33.00	33.77
115	NASDAQ	CRTO	Fri, Jun 27, 2014	33.54	33.60	32.76	33.21
114	NASDAQ	CRTO	Thu, Jun 26, 2014	34.09	34.62	33.00	33.45
113	NASDAQ	CRTO	Wed, Jun 25, 2014	33.48	34.57	32.42	33.87
112	NASDAQ	CRTO	Tue, Jun 24, 2014	34.27	35.77	33.33	33.51
111	NASDAQ	CRTO	Mon, Jun 23, 2014	34.01	34.73	33.81	34.44
110	NASDAQ	CRTO	Fri, Jun 20, 2014	34.72	35.82	33.63	34.09
109	NASDAQ	CRTO	Thu, Jun 19, 2014	35.00	35.00	34.34	34.57
108	NASDAQ	CRTO	Wed, Jun 18, 2014	35.40	35.58	34.05	34.81
107	NASDAQ	CRTO	Tue, Jun 17, 2014	35.48	36.44	34.77	35.69
106	NASDAQ	CRTO	Mon, Jun 16, 2014	37.01	37.02	34.48	35.64
105	NASDAQ	CRTO	Fri, Jun 13, 2014	35.19	36.83	34.02	36.57
104	NASDAQ	CRTO	Thu, Jun 12, 2014	33.90	36.73	33.36	35.10
103	NASDAQ	CRTO	Wed, Jun 11, 2014	32.86	34.43	32.70	34.09
102	NASDAQ	CRTO	Tue, Jun 10, 2014	32.98	33.40	32.12	33.30
101	NASDAQ	CRTO	Mon, Jun 9, 2014	31.53	32.97	31.00	32.97
100	NASDAQ	CRTO	Fri, Jun 6, 2014	30.39	32.95	30.00	31.74
99	NASDAQ	CRTO	Thu, Jun 5, 2014	30.28	31.00	29.36	30.11
98	NASDAQ	CRTO	Wed, Jun 4, 2014	29.93	30.24	29.11	30.00
97	NASDAQ	CRTO	Tue, Jun 3, 2014	28.68	30.43	28.60	30.25
96	NASDAQ	CRTO	Mon, Jun 2, 2014	29.50	29.72	28.47	28.85
95	NASDAQ	CRTO	Fri, May 30, 2014	31.21	31.87	27.36	28.75
94	NASDAQ	CRTO	Thu, May 29, 2014	31.93	32.57	31.44	31.66
93	NASDAQ	CRTO	Wed, May 28, 2014	32.43	33.17	31.76	31.89
92	NASDAQ	CRTO	Tue, May 27, 2014	34.57	34.57	32.35	32.65
91	NASDAQ	CRTO	Fri, May 23, 2014	31.98	33.21	31.52	33.00
90	NASDAQ	CRTO	Thu, May 22, 2014	33.82	34.08	31.40	32.10
89	NASDAQ	CRTO	Wed, May 21, 2014	33.79	35.36	33.05	33.94
88	NASDAQ	CRTO	Tue, May 20, 2014	33.36	34.17	33.04	33.89
87	NASDAQ	CRTO	Mon, May 19, 2014	33.32	34.49	32.75	33.65
86	NASDAQ	CRTO	Fri, May 16, 2014	33.42	33.88	32.83	33.59
85	NASDAQ	CRTO	Thu, May 15, 2014	33.17	33.65	31.15	33.61
84	NASDAQ	CRTO	Wed, May 14, 2014	29.86	34.48	29.61	33.50
83	NASDAQ	CRTO	Tue, May 13, 2014	29.89	30.38	29.18	29.52
82	NASDAQ	CRTO	Mon, May 12, 2014	26.99	30.55	26.99	29.43
81	NASDAQ	CRTO	Fri, May 9, 2014	27.44	28.64	25.16	26.89
80	NASDAQ	CRTO	Thu, May 8, 2014	26.81	30.30	26.81	29.02
79	NASDAQ	CRTO	Wed, May 7, 2014	29.00	29.71	27.20	27.26
78	NASDAQ	CRTO	Tue, May 6, 2014	34.48	34.48	28.02	28.45
77	NASDAQ	CRTO	Mon, May 5, 2014	31.97	32.05	30.07	31.21
76	NASDAQ	CRTO	Fri, May 2, 2014	32.95	33.33	31.51	32.06
75	NASDAQ	CRTO	Thu, May 1, 2014	31.74	33.78	31.68	32.97
74	NASDAQ	CRTO	Wed, Apr 30, 2014	29.14	32.36	28.68	31.98
73	NASDAQ	CRTO	Tue, Apr 29, 2014	27.34	29.97	27.10	29.35
72	NASDAQ	CRTO	Mon, Apr 28, 2014	29.65	29.99	25.66	27.11
71	NASDAQ	CRTO	Fri, Apr 25, 2014	33.50	33.64	28.67	28.94
70	NASDAQ	CRTO	Thu, Apr 24, 2014	37.46	37.98	33.46	33.54
69	NASDAQ	CRTO	Wed, Apr 23, 2014	37.28	38.02	35.60	37.34
68	NASDAQ	CRTO	Tue, Apr 22, 2014	36.80	38.65	36.53	37.21
67	NASDAQ	CRTO	Mon, Apr 21, 2014	37.85	37.85	35.73	36.50
66	NASDAQ	CRTO	Thu, Apr 17, 2014	35.22	38.00	34.51	37.77
65	NASDAQ	CRTO	Wed, Apr 16, 2014	34.00	36.38	32.42	35.47
64	NASDAQ	CRTO	Tue, Apr 15, 2014	34.15	34.51	30.69	33.36
63	NASDAQ	CRTO	Mon, Apr 14, 2014	36.40	36.43	33.05	33.85
62	NASDAQ	CRTO	Fri, Apr 11, 2014	35.25	36.60	34.26	35.85
61	NASDAQ	CRTO	Thu, Apr 10, 2014	38.34	38.70	36.02	36.92
60	NASDAQ	CRTO	Wed, Apr 9, 2014	37.28	38.80	36.25	38.23
59	NASDAQ	CRTO	Tue, Apr 8, 2014	37.34	39.18	36.35	37.26
58	NASDAQ	CRTO	Mon, Apr 7, 2014	39.20	39.39	33.59	36.18
57	NASDAQ	CRTO	Fri, Apr 4, 2014	38.40	39.40	37.80	39.24
56	NASDAQ	CRTO	Thu, Apr 3, 2014	38.13	38.81	37.48	38.27
55	NASDAQ	CRTO	Wed, Apr 2, 2014	40.12	41.04	37.83	37.96
54	NASDAQ	CRTO	Tue, Apr 1, 2014	40.85	41.97	38.73	41.09
53	NASDAQ	CRTO	Mon, Mar 31, 2014	41.75	41.75	39.96	40.55
52	NASDAQ	CRTO	Fri, Mar 28, 2014	40.00	42.50	39.59	39.96
51	NASDAQ	CRTO	Thu, Mar 27, 2014	40.59	43.35	39.06	39.90
50	NASDAQ	CRTO	Wed, Mar 26, 2014	46.62	46.86	40.22	40.32
49	NASDAQ	CRTO	Tue, Mar 25, 2014	45.70	46.45	44.14	46.02
48	NASDAQ	CRTO	Mon, Mar 24, 2014	43.53	44.66	42.03	44.39
47	NASDAQ	CRTO	Fri, Mar 21, 2014	42.77	44.94	42.77	43.89
46	NASDAQ	CRTO	Thu, Mar 20, 2014	48.31	49.15	44.25	45.50
45	NASDAQ	CRTO	Wed, Mar 19, 2014	49.62	50.74	48.78	49.13
44	NASDAQ	CRTO	Tue, Mar 18, 2014	51.00	51.27	48.95	49.91
43	NASDAQ	CRTO	Mon, Mar 17, 2014	52.66	54.15	51.96	52.32
42	NASDAQ	CRTO	Fri, Mar 14, 2014	50.00	52.20	49.05	52.00
41	NASDAQ	CRTO	Thu, Mar 13, 2014	49.33	51.00	49.33	50.31
40	NASDAQ	CRTO	Wed, Mar 12, 2014	50.75	51.73	48.60	49.50
39	NASDAQ	CRTO	Tue, Mar 11, 2014	49.73	52.03	49.70	50.91
38	NASDAQ	CRTO	Mon, Mar 10, 2014	50.08	52.29	48.03	49.73
37	NASDAQ	CRTO	Fri, Mar 7, 2014	57.34	58.00	52.18	52.41
36	NASDAQ	CRTO	Thu, Mar 6, 2014	56.99	60.95	56.31	57.38
35	NASDAQ	CRTO	Wed, Mar 5, 2014	59.26	59.26	56.10	58.90
34	NASDAQ	CRTO	Tue, Mar 4, 2014	54.50	58.74	54.05	57.32
33	NASDAQ	CRTO	Mon, Mar 3, 2014	52.81	53.57	51.15	53.44
32	NASDAQ	CRTO	Fri, Feb 28, 2014	51.45	54.20	50.53	53.47
31	NASDAQ	CRTO	Thu, Feb 27, 2014	48.51	51.15	48.21	51.09
30	NASDAQ	CRTO	Wed, Feb 26, 2014	47.15	48.39	46.98	48.37
29	NASDAQ	CRTO	Tue, Feb 25, 2014	50.09	50.09	46.11	47.15
28	NASDAQ	CRTO	Mon, Feb 24, 2014	45.00	47.16	43.12	46.84
27	NASDAQ	CRTO	Fri, Feb 21, 2014	43.02	45.50	43.02	45.03
26	NASDAQ	CRTO	Thu, Feb 20, 2014	40.29	43.05	40.29	42.79
25	NASDAQ	CRTO	Wed, Feb 19, 2014	39.19	40.88	39.19	40.27
24	NASDAQ	CRTO	Tue, Feb 18, 2014	39.55	39.55	38.30	39.15
23	NASDAQ	CRTO	Fri, Feb 14, 2014	39.16	40.00	38.55	39.33
22	NASDAQ	CRTO	Thu, Feb 13, 2014	38.74	39.49	37.08	38.95
21	NASDAQ	CRTO	Wed, Feb 12, 2014	38.60	40.57	38.14	38.76
20	NASDAQ	CRTO	Tue, Feb 11, 2014	37.45	37.45	36.50	37.12
19	NASDAQ	CRTO	Mon, Feb 10, 2014	35.60	37.10	34.64	36.68
18	NASDAQ	CRTO	Fri, Feb 7, 2014	34.00	35.46	33.61	35.14
17	NASDAQ	CRTO	Thu, Feb 6, 2014	33.64	34.90	33.42	33.60
16	NASDAQ	CRTO	Wed, Feb 5, 2014	34.74	34.84	33.17	33.69
15	NASDAQ	CRTO	Tue, Feb 4, 2014	35.91	36.53	34.30	34.85
14	NASDAQ	CRTO	Mon, Feb 3, 2014	34.75	35.95	34.63	35.38
13	NASDAQ	CRTO	Fri, Jan 31, 2014	35.50	36.11	34.81	35.19
12	NASDAQ	CRTO	Thu, Jan 30, 2014	34.51	36.40	34.51	36.09
11	NASDAQ	CRTO	Wed, Jan 29, 2014	35.29	37.65	34.03	34.49
10	NASDAQ	CRTO	Tue, Jan 28, 2014	34.52	35.98	34.34	35.37
9	NASDAQ	CRTO	Mon, Jan 27, 2014	35.50	36.35	34.22	34.32
8	NASDAQ	CRTO	Fri, Jan 24, 2014	37.84	37.84	36.00	36.14
7	NASDAQ	CRTO	Thu, Jan 23, 2014	37.50	38.39	37.31	37.81
6	NASDAQ	CRTO	Wed, Jan 22, 2014	37.68	38.95	36.66	37.12
5	NASDAQ	CRTO	Tue, Jan 21, 2014	36.78	38.35	36.38	36.98
4	NASDAQ	CRTO	Fri, Jan 17, 2014	36.50	37.25	35.30	36.50
3	NASDAQ	CRTO	Thu, Jan 16, 2014	33.95	37.45	33.95	36.53
2	NASDAQ	CRTO	Wed, Jan 15, 2014	34.00	34.48	33.62	34.23
1	NASDAQ	CRTO	Mon, Dec 9, 2013	34.18	34.60	33.43	33.84
#	Exchange	Symbol	Date	Open	High	Low	Close

Criteo SA NASDAQ:CRTO Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024