CRH Plc ADR (NY: CRH )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2024	84.64	86.43	84.10	85.70	4,396,716	+1.64(+1.95%)
Jul 30, 2024	83.05	84.49	83.04	84.06	4,483,799	+1.46(+1.77%)
Jul 29, 2024	81.68	83.13	81.22	82.60	3,626,074	+1.05(+1.29%)
Jul 26, 2024	80.82	82.10	80.26	81.55	2,793,692	+1.99(+2.50%)
Jul 25, 2024	78.64	81.28	78.13	79.56	4,876,812	-0.11(-0.14%)
Jul 24, 2024	80.78	81.49	79.59	79.67	4,045,146	-2.59(-3.15%)
Jul 23, 2024	82.08	82.98	81.80	82.26	3,539,030	+0.31(+0.38%)
Jul 22, 2024	80.63	82.02	80.22	81.95	3,684,903	+2.08(+2.60%)
Jul 19, 2024	79.20	80.20	78.93	79.87	2,952,308	+0.24(+0.30%)
Jul 18, 2024	80.58	81.83	79.13	79.63	3,805,606	-1.16(-1.44%)
Jul 17, 2024	81.55	82.17	80.78	80.79	5,226,769	-1.82(-2.20%)
Jul 16, 2024	80.12	82.90	79.94	82.61	4,275,401	+3.03(+3.81%)
Jul 15, 2024	80.05	80.79	79.55	79.58	6,032,212	+0.16(+0.20%)
Jul 12, 2024	79.50	81.18	79.30	79.42	4,731,070	-0.19(-0.24%)
Jul 11, 2024	78.26	79.88	77.73	79.61	10,797,808	+2.54(+3.30%)
Jul 10, 2024	75.98	77.11	75.48	77.07	4,429,184	+1.18(+1.55%)
Jul 09, 2024	75.46	76.00	74.90	75.89	4,557,068	+1.66(+2.24%)
Jul 08, 2024	74.55	74.90	74.02	74.23	3,568,630	+0.56(+0.76%)
Jul 05, 2024	72.91	73.73	72.32	73.67	3,796,685	+0.32(+0.44%)
Jul 03, 2024	72.85	73.44	72.39	73.35	3,135,592	+1.30(+1.80%)
Jul 02, 2024	71.41	72.20	71.17	72.05	6,902,039	-0.91(-1.25%)
Jul 01, 2024	75.10	75.42	72.69	72.96	5,193,572	-2.02(-2.69%)
Jun 28, 2024	75.10	75.84	74.44	74.98	38,170,128	+0.48(+0.64%)
Jun 27, 2024	72.86	74.57	72.59	74.50	8,076,778	+1.78(+2.45%)
Jun 26, 2024	72.40	73.06	72.06	72.72	5,288,541	-0.36(-0.49%)
Jun 25, 2024	73.56	73.80	72.76	73.08	6,229,050	-1.02(-1.38%)
Jun 24, 2024	75.80	76.06	74.07	74.10	6,701,276	-1.67(-2.20%)
Jun 21, 2024	74.54	75.92	73.58	75.77	57,091,436	-0.20(-0.26%)
Jun 20, 2024	77.80	77.88	74.89	75.97	8,123,168	-1.91(-2.45%)
Jun 18, 2024	79.10	79.49	77.49	77.88	8,340,820	-0.84(-1.07%)
Jun 17, 2024	77.42	78.77	76.97	78.72	7,811,331	+2.17(+2.83%)
Jun 14, 2024	77.63	77.95	76.22	76.55	7,904,490	-2.66(-3.36%)
Jun 13, 2024	78.86	79.38	78.56	79.21	8,774,566	-0.47(-0.59%)
Jun 12, 2024	79.85	80.53	79.23	79.68	9,069,819	+1.50(+1.92%)
Jun 11, 2024	78.50	78.73	77.29	78.18	10,458,796	-1.24(-1.56%)
Jun 10, 2024	78.11	79.79	78.04	79.42	8,644,022	+1.60(+2.06%)
Jun 07, 2024	76.81	78.04	76.61	77.82	10,472,313	+0.46(+0.59%)
Jun 06, 2024	77.43	78.08	76.59	77.36	11,293,534	-1.04(-1.33%)
Jun 05, 2024	77.38	78.68	76.70	78.40	5,667,414	+1.48(+1.92%)
Jun 04, 2024	78.05	78.85	76.11	76.92	12,032,404	-2.06(-2.61%)

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.