CRH Plc ADR (NY: CRH )

83.70 -2.00 (-2.33%)
Streaming Delayed Price Updated: 10:27 AM EDT, Aug 1, 2024 Add to My Watchlist

Historical Prices

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.