CRH Plc ADR (NY: CRH )

92.55 +2.51 (+2.79%)
Streaming Delayed Price Updated: 1:42 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 22.90 22.90 22.66 22.72 427,316 -0.23(-1.02%)
Mar 30, 2016 23.10 23.20 22.92 22.95 259,501 +0.02(+0.11%)
Mar 29, 2016 22.59 22.95 22.54 22.93 464,830 +0.51(+2.27%)
Mar 28, 2016 22.44 22.53 22.30 22.42 118,650 +0.12(+0.54%)
Mar 24, 2016 22.25 22.30 22.30 22.30 349,063 +0.31(+1.39%)
Mar 23, 2016 22.26 22.34 21.96 21.99 241,892 -0.37(-1.66%)
Mar 22, 2016 22.23 22.46 22.23 22.36 321,719 -0.07(-0.32%)
Mar 21, 2016 22.41 22.53 22.38 22.44 695,249 -0.29(-1.28%)
Mar 18, 2016 22.83 22.86 22.68 22.73 332,259 +0.00(+0.00%)
Mar 17, 2016 22.35 22.78 22.29 22.73 238,710 +0.48(+2.17%)
Mar 16, 2016 21.86 22.30 21.86 22.24 551,528 +0.03(+0.15%)
Mar 15, 2016 22.20 22.23 22.01 22.21 238,026 -0.27(-1.18%)
Mar 14, 2016 22.85 22.89 22.48 22.48 475,346 +0.02(+0.07%)
Mar 11, 2016 22.20 22.54 22.18 22.46 555,717 +0.91(+4.23%)
Mar 10, 2016 21.67 21.89 21.33 21.55 527,391 +0.04(+0.17%)
Mar 09, 2016 21.70 21.74 21.47 21.51 327,085 +0.07(+0.33%)
Mar 08, 2016 21.58 21.67 21.43 21.44 392,292 -0.06(-0.29%)
Mar 07, 2016 21.23 21.54 21.20 21.51 324,655 -0.07(-0.33%)
Mar 04, 2016 21.76 21.80 21.47 21.58 528,256 -0.29(-1.30%)
Mar 03, 2016 21.52 21.87 21.50 21.86 567,262 +1.01(+4.86%)
Mar 02, 2016 20.67 20.86 20.52 20.85 407,658 +0.09(+0.42%)
Mar 01, 2016 20.23 20.86 20.57 20.76 800,345 +0.53(+2.62%)
Feb 29, 2016 20.28 20.45 20.19 20.23 477,971 +0.23(+1.15%)
Feb 26, 2016 19.99 20.08 19.87 20.00 472,083 -0.12(-0.59%)
Feb 25, 2016 19.98 20.12 19.79 20.12 720,175 +0.07(+0.36%)
Feb 24, 2016 19.68 20.05 19.49 20.05 1,263,771 -0.22(-1.09%)
Feb 23, 2016 20.36 20.50 20.21 20.27 439,701 -0.23(-1.12%)
Feb 22, 2016 20.36 20.54 20.36 20.50 522,456 +0.15(+0.74%)
Feb 19, 2016 20.16 20.39 20.10 20.35 387,655 -0.04(-0.19%)
Feb 18, 2016 20.40 20.60 20.37 20.39 348,241 +0.01(+0.04%)
Feb 17, 2016 20.15 20.50 20.14 20.38 634,038 +0.55(+2.75%)
Feb 16, 2016 19.94 19.94 19.61 19.83 392,053 +0.40(+2.04%)
Feb 12, 2016 19.18 19.44 19.44 19.44 684,898 +0.17(+0.86%)
Feb 11, 2016 19.29 19.41 18.98 19.27 653,731 -0.21(-1.06%)
Feb 10, 2016 19.46 19.81 19.38 19.48 470,947 +0.56(+2.97%)
Feb 09, 2016 18.50 19.05 18.47 18.92 778,093 +0.13(+0.72%)
Feb 08, 2016 19.49 19.49 18.54 18.78 776,957 -1.43(-7.05%)
Feb 05, 2016 20.72 20.80 20.09 20.21 872,063 -0.58(-2.78%)
Feb 04, 2016 20.21 20.83 20.18 20.78 900,556 +0.44(+2.18%)
Feb 03, 2016 20.61 20.61 20.06 20.34 1,384,571 -0.03(-0.16%)
Feb 02, 2016 20.59 20.61 20.26 20.37 469,623 -0.83(-3.92%)
Feb 01, 2016 20.94 21.29 20.85 21.20 447,360 -0.11(-0.52%)
Jan 29, 2016 20.59 21.32 20.58 21.32 1,121,382 +0.84(+4.10%)
Jan 28, 2016 20.68 20.73 20.30 20.48 2,290,746 -0.44(-2.08%)
Jan 27, 2016 20.81 21.22 20.76 20.91 696,493 -0.02(-0.08%)
Jan 26, 2016 20.65 20.94 20.64 20.93 361,336 +0.28(+1.34%)
Jan 25, 2016 20.90 20.97 20.63 20.65 378,813 -0.36(-1.70%)
Jan 22, 2016 20.78 21.05 20.75 21.01 348,162 +0.78(+3.84%)
Jan 21, 2016 19.96 20.38 19.79 20.23 320,000 +0.21(+1.03%)
Jan 20, 2016 19.93 20.18 19.48 20.02 519,832 -0.21(-1.06%)
Jan 19, 2016 20.33 20.48 20.10 20.24 396,050 +0.10(+0.51%)
Jan 15, 2016 20.30 20.14 20.14 20.14 560,876 -0.97(-4.61%)
Jan 14, 2016 20.94 21.25 20.72 21.11 393,763 +0.21(+0.99%)
Jan 13, 2016 21.45 21.54 20.82 20.90 347,680 -0.46(-2.15%)
Jan 12, 2016 21.51 21.54 21.10 21.36 482,753 +0.03(+0.15%)
Jan 11, 2016 21.37 21.42 21.04 21.33 254,667 +0.26(+1.24%)
Jan 08, 2016 21.70 21.72 21.01 21.07 305,639 -0.15(-0.71%)
Jan 07, 2016 21.40 21.68 21.17 21.22 474,060 -0.93(-4.18%)
Jan 06, 2016 21.78 22.25 21.75 22.15 459,556 -0.30(-1.34%)
Jan 05, 2016 22.65 22.65 22.28 22.45 362,958 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.