Breaking News Bar

Business News and Information

CRH Plc ADR (NY: CRH )

48.02 USD +0.10 (+0.21%)
Official Closing Price Updated: 4:10 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 26.60 26.61 26.50 26.59 5,400 -0.01(-0.04%)
Apr 29, 2003 26.49 26.60 26.40 26.60 13,300 +0.11(+0.42%)
Apr 28, 2003 26.80 26.80 26.49 26.49 3,400 -0.31(-1.16%)
Apr 25, 2003 26.59 26.80 26.59 26.80 2,100 +0.22(+0.83%)
Apr 24, 2003 26.55 26.58 26.55 26.58 1,100 +0.02(+0.08%)
Apr 23, 2003 26.46 26.65 26.46 26.56 5,200 +0.11(+0.42%)
Apr 22, 2003 26.50 26.61 26.45 26.45 4,200 -0.05(-0.19%)
Apr 21, 2003 26.48 26.50 26.47 26.50 1,800 +0.02(+0.08%)
Apr 17, 2003 26.48 26.48 26.48 26.48 800 +0.00(+0.00%)
Apr 16, 2003 26.47 26.48 26.47 26.48 200 +0.02(+0.08%)
Apr 15, 2003 26.38 26.46 26.34 26.46 2,600 +0.06(+0.23%)
Apr 14, 2003 26.40 26.40 26.40 26.40 1,100 +0.01(+0.04%)
Apr 11, 2003 26.27 26.39 26.27 26.39 2,500 -0.01(-0.04%)
Apr 10, 2003 26.28 26.40 26.28 26.40 10,600 +0.05(+0.19%)
Apr 09, 2003 26.46 26.46 26.35 26.35 1,500 -0.05(-0.19%)
Apr 08, 2003 26.58 26.58 26.39 26.40 1,800 -0.19(-0.71%)
Apr 07, 2003 26.60 26.60 26.59 26.59 800 -0.01(-0.04%)
Apr 04, 2003 26.60 26.60 26.60 26.60 500 +0.00(+0.00%)
Apr 03, 2003 26.60 26.60 26.60 26.60 800 +0.00(+0.00%)
Apr 02, 2003 26.64 26.64 26.60 26.60 2,100 -0.05(-0.19%)
Apr 01, 2003 26.84 26.84 26.64 26.65 2,800 -0.19(-0.71%)
Mar 31, 2003 26.31 26.90 26.31 26.84 3,400 +0.54(+2.05%)
Mar 28, 2003 25.85 26.30 25.85 26.30 7,500 +0.20(+0.77%)
Mar 27, 2003 26.29 26.29 26.10 26.10 700 -0.20(-0.76%)
Mar 26, 2003 26.15 26.30 26.15 26.30 1,200 +0.15(+0.57%)
Mar 25, 2003 26.00 26.15 25.85 26.15 3,900 +0.14(+0.54%)
Mar 24, 2003 26.10 26.10 25.80 26.01 3,300 +0.02(+0.08%)
Mar 21, 2003 26.09 26.09 25.96 25.99 2,500 -0.02(-0.08%)
Mar 20, 2003 26.20 26.20 26.01 26.01 600 -0.05(-0.19%)
Mar 19, 2003 26.16 26.20 25.92 26.06 10,900 -0.24(-0.91%)
Mar 18, 2003 26.33 26.33 26.30 26.30 500 -0.12(-0.45%)
Mar 17, 2003 26.30 26.50 26.20 26.42 3,500 +0.12(+0.46%)
Mar 14, 2003 26.28 26.30 26.12 26.30 2,600 -0.05(-0.19%)
Mar 13, 2003 26.30 26.30 26.30 26.35 2,500 +0.04(+0.15%)
Mar 12, 2003 26.30 26.31 26.30 26.31 3,800 +0.00(+0.00%)
Mar 11, 2003 26.22 26.44 26.22 26.31 3,200 +0.21(+0.80%)
Mar 10, 2003 26.15 26.15 26.10 26.10 1,700 -0.10(-0.38%)
Mar 07, 2003 26.19 26.20 26.19 26.20 1,300 +0.16(+0.61%)
Mar 06, 2003 26.25 26.25 26.04 26.04 1,700 -0.06(-0.23%)
Mar 05, 2003 26.34 26.50 26.10 26.10 6,300 +0.00(+0.00%)
Mar 04, 2003 26.10 26.10 26.04 26.10 2,000 +0.05(+0.19%)
Mar 03, 2003 26.04 26.05 25.95 26.05 2,600 +0.00(+0.00%)
Feb 28, 2003 26.05 26.10 26.05 26.05 2,400 +0.13(+0.50%)
Feb 27, 2003 26.10 26.10 25.92 25.92 12,200 -0.08(-0.31%)
Feb 26, 2003 26.00 26.10 26.00 26.00 3,100 -0.10(-0.38%)
Feb 25, 2003 25.97 26.10 25.94 26.10 5,300 +0.10(+0.38%)
Feb 24, 2003 25.70 26.01 25.68 26.00 3,600 +0.08(+0.31%)
Feb 21, 2003 26.00 26.09 25.60 25.92 18,100 -0.17(-0.65%)
Feb 20, 2003 25.96 26.09 25.96 26.09 700 +0.02(+0.08%)
Feb 19, 2003 25.90 26.10 25.90 26.07 1,600 +0.22(+0.85%)
Feb 18, 2003 26.01 26.09 25.85 25.85 2,400 -0.24(-0.92%)
Feb 14, 2003 26.01 26.09 26.00 26.09 6,600 -0.01(-0.04%)
Feb 13, 2003 26.15 26.25 25.82 26.10 16,900 -0.12(-0.46%)
Feb 12, 2003 26.14 26.22 26.13 26.22 6,600 +0.07(+0.27%)
Feb 11, 2003 26.10 26.20 26.10 26.15 600 +0.10(+0.38%)
Feb 10, 2003 26.05 26.05 26.05 26.05 200 -0.05(-0.19%)
Feb 07, 2003 26.00 26.17 26.00 26.10 3,000 +0.29(+1.12%)
Feb 06, 2003 25.79 26.00 25.79 25.81 2,400 +0.02(+0.08%)
Feb 05, 2003 25.66 25.79 25.65 25.79 700 +0.23(+0.90%)
Feb 04, 2003 25.60 25.78 25.54 25.56 2,200 -0.26(-1.01%)
Feb 03, 2003 25.79 26.00 25.79 25.82 1,500 +0.18(+0.70%)
Jan 31, 2003 25.70 25.70 25.64 25.64 3,200 -0.13(-0.50%)
Jan 30, 2003 25.74 25.77 25.71 25.77 1,100 -0.01(-0.04%)
Jan 29, 2003 25.96 25.96 25.78 25.78 2,300 -0.24(-0.92%)
Jan 28, 2003 26.08 26.08 26.02 26.02 1,500 +0.03(+0.12%)
Jan 27, 2003 25.85 25.99 25.85 25.99 2,500 +0.18(+0.70%)
Jan 24, 2003 25.98 25.98 25.81 25.81 3,600 -0.08(-0.31%)
Jan 23, 2003 25.84 26.22 25.84 25.89 5,500 -0.04(-0.15%)
Jan 22, 2003 26.08 26.10 25.93 25.93 3,500 -0.18(-0.69%)
Jan 21, 2003 26.12 26.12 26.06 26.11 1,500 +0.11(+0.42%)
Jan 17, 2003 25.98 26.00 25.90 26.00 2,000 +0.00(+0.00%)
Jan 16, 2003 25.90 26.00 25.90 26.00 1,200 -0.02(-0.08%)
Jan 15, 2003 26.00 26.02 26.00 26.02 600 +0.02(+0.08%)
Jan 14, 2003 25.94 26.00 25.94 26.00 700 +0.15(+0.58%)
Jan 13, 2003 25.85 25.85 25.85 25.85 2,000 -0.15(-0.58%)
Jan 10, 2003 26.02 26.02 26.00 26.00 5,000 -0.05(-0.19%)
Jan 09, 2003 25.94 26.05 25.90 26.05 22,000 +0.20(+0.77%)
Jan 08, 2003 25.75 25.85 25.75 25.85 600 +0.05(+0.19%)
Jan 07, 2003 25.90 25.90 25.80 25.80 1,400 -0.05(-0.19%)
Jan 06, 2003 25.93 25.95 25.84 25.85 2,900 -0.05(-0.19%)
Jan 03, 2003 25.90 25.90 25.90 25.90 400 -0.08(-0.31%)
Jan 02, 2003 25.85 25.98 25.85 25.98 1,400 +0.22(+0.85%)
Dec 31, 2002 25.67 25.76 25.67 25.76 2,500 +0.15(+0.59%)
Dec 30, 2002 25.55 25.61 25.55 25.61 700 +0.21(+0.83%)
Dec 27, 2002 25.55 25.55 25.40 25.40 600 -0.08(-0.31%)
Dec 26, 2002 25.48 25.48 25.48 25.48 700 -0.03(-0.12%)
Dec 24, 2002 25.51 25.51 25.51 25.51 0 +0.00(+0.00%)
Dec 23, 2002 25.56 25.56 25.51 25.51 1,000 -0.09(-0.35%)
Dec 20, 2002 25.51 25.60 25.51 25.60 300 +0.09(+0.35%)
Dec 19, 2002 25.35 25.51 25.25 25.51 6,800 +0.26(+1.03%)
Dec 18, 2002 25.25 25.25 25.25 25.25 5,500 +0.05(+0.20%)
Dec 17, 2002 25.20 25.20 25.20 25.20 1,300 +0.03(+0.12%)
Dec 16, 2002 25.21 25.21 25.17 25.17 800 -0.13(-0.51%)
Dec 13, 2002 25.25 25.30 25.25 25.30 3,600 +0.14(+0.56%)
Dec 12, 2002 25.16 25.16 25.16 25.16 200 -0.01(-0.04%)
Dec 11, 2002 25.17 25.25 25.15 25.17 2,700 +0.01(+0.04%)
Dec 10, 2002 25.16 25.16 25.16 25.16 900 -0.04(-0.16%)
Dec 09, 2002 25.20 25.20 25.20 25.20 1,000 -0.11(-0.43%)
Dec 06, 2002 25.36 25.39 25.31 25.31 1,000 -0.11(-0.43%)
Dec 05, 2002 25.29 25.42 25.29 25.42 1,000 +0.21(+0.83%)
Dec 04, 2002 25.21 25.21 25.21 25.21 100 +0.00(+0.00%)
Dec 03, 2002 25.02 25.25 25.01 25.21 5,500 +0.15(+0.60%)
Dec 02, 2002 25.02 25.06 25.02 25.06 300 -0.04(-0.16%)
Nov 29, 2002 25.10 25.10 25.10 25.10 600 -0.05(-0.20%)
Nov 27, 2002 25.15 25.15 25.15 25.15 400 +0.05(+0.20%)
Nov 26, 2002 24.84 25.15 24.84 25.10 4,000 -0.77(-2.98%)
Nov 25, 2002 25.85 25.91 25.85 25.87 4,200 +0.04(+0.15%)
Nov 22, 2002 25.92 25.92 25.83 25.83 1,000 -0.13(-0.50%)
Nov 21, 2002 25.80 26.02 25.80 25.96 3,500 +0.24(+0.93%)
Nov 20, 2002 25.62 25.72 25.62 25.72 1,300 +0.16(+0.63%)
Nov 19, 2002 25.60 25.60 25.54 25.56 600 +0.01(+0.04%)
Nov 18, 2002 25.50 25.55 25.50 25.55 400 +0.03(+0.12%)
Nov 15, 2002 25.65 25.65 25.52 25.52 1,100 -0.17(-0.66%)
Nov 14, 2002 25.69 25.69 25.69 25.69 200 -0.05(-0.19%)
Nov 13, 2002 25.69 25.76 25.69 25.74 800 +0.04(+0.16%)
Nov 12, 2002 25.59 25.70 25.59 25.70 700 +0.10(+0.39%)
Nov 11, 2002 25.35 25.60 25.35 25.60 3,300 +0.26(+1.03%)
Nov 08, 2002 25.33 25.34 25.33 25.34 500 +0.08(+0.32%)
Nov 07, 2002 25.15 25.26 25.15 25.26 3,000 +0.11(+0.44%)
Nov 06, 2002 25.14 25.19 25.14 25.15 1,800 +0.08(+0.32%)
Nov 05, 2002 25.21 25.21 24.10 25.07 39,600 -0.14(-0.56%)
Nov 04, 2002 25.21 25.25 25.05 25.21 6,600 +0.01(+0.04%)
Nov 01, 2002 25.25 25.25 25.14 25.20 2,000 +0.00(+0.00%)
Oct 31, 2002 25.20 25.20 25.10 25.20 4,400 +0.02(+0.08%)
Oct 30, 2002 25.10 25.18 25.10 25.18 2,000 +0.13(+0.52%)
Oct 29, 2002 25.09 25.15 25.05 25.05 5,000 +0.04(+0.16%)
Oct 28, 2002 25.08 25.08 25.01 25.01 11,600 -0.10(-0.40%)
Oct 25, 2002 25.11 25.11 25.11 25.11 200 -0.07(-0.28%)
Oct 24, 2002 25.17 25.18 25.10 25.18 1,500 +0.03(+0.12%)
Oct 23, 2002 25.13 25.27 25.09 25.15 6,000 -0.05(-0.20%)
Oct 22, 2002 25.23 25.23 25.09 25.20 12,700 -0.20(-0.79%)
Oct 21, 2002 25.24 25.40 25.24 25.40 1,900 +0.18(+0.71%)
Oct 18, 2002 25.31 25.31 25.22 25.22 2,400 -0.09(-0.36%)
Oct 17, 2002 25.40 25.40 25.31 25.31 1,200 -0.17(-0.67%)
Oct 16, 2002 25.45 25.48 25.31 25.48 2,700 +0.08(+0.31%)
Oct 15, 2002 25.40 25.40 25.40 25.40 0 +0.00(+0.00%)
Oct 14, 2002 25.39 25.40 25.35 25.40 2,000 +0.05(+0.20%)
Oct 11, 2002 25.30 25.35 25.30 25.35 400 +0.12(+0.48%)
Oct 10, 2002 25.29 25.30 25.22 25.23 1,500 -0.17(-0.67%)
Oct 09, 2002 25.39 25.40 25.39 25.40 300 -0.01(-0.04%)
Oct 08, 2002 25.36 25.43 25.35 25.41 2,100 +0.04(+0.16%)
Oct 07, 2002 25.37 25.37 25.37 25.37 100 -0.02(-0.08%)
Oct 04, 2002 25.31 25.39 25.31 25.39 1,200 +0.11(+0.44%)
Oct 03, 2002 25.28 25.28 25.28 25.28 400 -0.07(-0.28%)
Oct 02, 2002 25.29 25.37 25.29 25.35 800 +0.07(+0.28%)
Oct 01, 2002 25.50 25.50 25.23 25.28 3,400 -0.22(-0.86%)
Sep 30, 2002 25.42 25.50 24.99 25.50 3,100 +0.15(+0.59%)
Sep 27, 2002 25.35 25.35 25.35 25.35 400 -0.05(-0.20%)
Sep 26, 2002 25.40 25.40 25.40 25.40 0 +0.00(+0.00%)
Sep 25, 2002 25.36 25.40 25.28 25.40 3,000 +0.03(+0.12%)
Sep 24, 2002 25.32 25.50 25.32 25.37 3,900 +0.11(+0.44%)
Sep 23, 2002 25.35 25.45 25.26 25.26 1,800 -0.06(-0.24%)
Sep 20, 2002 25.35 25.40 25.25 25.32 3,200 -0.13(-0.51%)
Sep 19, 2002 25.45 25.45 25.45 25.45 300 +0.07(+0.28%)
Sep 18, 2002 25.40 25.40 25.28 25.38 2,900 -0.12(-0.47%)
Sep 17, 2002 25.38 25.50 25.38 25.50 4,100 +0.10(+0.39%)
Sep 16, 2002 25.33 25.40 25.33 25.40 2,700 +0.07(+0.28%)
Sep 13, 2002 25.33 25.42 25.33 25.33 3,600 -0.17(-0.67%)
Sep 12, 2002 25.33 25.50 25.33 25.50 700 +0.10(+0.39%)
Sep 11, 2002 25.32 25.40 25.32 25.40 2,400 +0.00(+0.00%)
Sep 10, 2002 25.40 25.45 25.32 25.40 2,200 -0.10(-0.39%)
Sep 09, 2002 25.42 25.50 25.40 25.50 2,900 -0.05(-0.20%)
Sep 06, 2002 25.40 25.55 25.35 25.55 5,900 +0.15(+0.59%)
Sep 05, 2002 25.35 25.45 25.28 25.40 6,900 +0.05(+0.20%)
Sep 04, 2002 25.35 25.35 25.20 25.35 8,800 +0.00(+0.00%)
Sep 03, 2002 25.40 25.40 25.35 25.35 4,500 -0.05(-0.20%)
Aug 30, 2002 25.35 25.40 25.35 25.40 2,200 +0.12(+0.47%)
Aug 29, 2002 25.37 25.37 25.20 25.28 4,400 +0.03(+0.12%)
Aug 28, 2002 25.33 25.40 25.00 25.25 5,300 -0.15(-0.59%)
Aug 27, 2002 25.35 25.45 25.35 25.40 3,200 +0.15(+0.59%)
Aug 26, 2002 25.25 25.25 25.25 25.25 0 +0.00(+0.00%)
Aug 23, 2002 25.15 25.25 25.01 25.25 3,500 +0.10(+0.40%)
Aug 22, 2002 25.15 25.15 24.80 25.15 320,000 +0.14(+0.56%)
Aug 21, 2002 25.00 25.15 24.90 25.01 5,400 +0.01(+0.04%)
Aug 20, 2002 24.98 25.00 24.98 25.00 3,000 +0.00(+0.00%)
Aug 16, 2002 25.00 25.00 24.91 25.00 3,500 +0.10(+0.40%)
Aug 15, 2002 25.00 25.00 24.90 24.90 30,800 -0.07(-0.28%)
Aug 14, 2002 24.90 25.00 24.85 24.97 3,200 +0.17(+0.69%)
Aug 13, 2002 24.95 24.95 24.70 24.80 5,300 +0.00(+0.00%)
Aug 12, 2002 24.95 24.95 24.80 24.80 1,600 +0.03(+0.12%)
Aug 07, 2002 24.78 24.87 24.77 24.77 2,700 -0.03(-0.12%)
Aug 06, 2002 24.80 24.80 24.80 24.80 400 -0.10(-0.40%)
Aug 05, 2002 24.85 24.90 24.85 24.90 3,400 +0.13(+0.52%)
Aug 02, 2002 24.77 24.77 24.77 24.77 1,400 -0.05(-0.20%)
Aug 01, 2002 24.90 24.90 24.82 24.82 3,800 -0.08(-0.32%)
Jul 31, 2002 24.87 24.90 24.77 24.90 3,200 +0.13(+0.52%)
Jul 30, 2002 24.77 24.77 24.77 24.77 400 -0.05(-0.20%)
Jul 29, 2002 24.50 24.82 24.50 24.82 2,600 +0.37(+1.51%)
Jul 26, 2002 24.30 24.50 24.30 24.45 3,100 +0.08(+0.33%)
Jul 25, 2002 24.60 24.60 24.37 24.37 3,200 -0.23(-0.93%)
Jul 24, 2002 24.71 24.71 24.50 24.60 2,400 -0.16(-0.65%)
Jul 23, 2002 24.85 24.85 24.76 24.76 2,500 -0.19(-0.76%)
Jul 22, 2002 24.80 24.95 24.80 24.95 2,300 +0.05(+0.20%)
Jul 19, 2002 24.85 24.95 24.85 24.90 1,700 -0.05(-0.20%)
Jul 17, 2002 24.80 24.95 24.80 24.95 700 -0.05(-0.20%)
Jul 12, 2002 25.00 25.00 25.00 25.00 0 +0.00(+0.00%)
Jul 11, 2002 25.00 25.00 25.00 25.00 900 +0.00(+0.00%)
Jul 10, 2002 24.85 25.00 24.80 25.00 3,600 +0.05(+0.20%)
Jul 09, 2002 24.75 24.95 24.70 24.95 1,000 +0.20(+0.81%)
Jul 08, 2002 24.78 24.78 24.75 24.75 2,300 +0.05(+0.20%)
Jul 05, 2002 24.82 24.82 24.70 24.70 800 -0.11(-0.44%)
Jul 04, 2002 24.81 24.82 24.81 24.81 1,400 +0.00(+0.00%)
Jul 03, 2002 24.81 24.82 24.81 24.81 1,400 +0.01(+0.04%)
Jul 02, 2002 24.78 24.80 24.78 24.80 1,000 -0.07(-0.28%)
Jul 01, 2002 24.83 24.87 24.83 24.87 1,000 +0.10(+0.40%)
Jun 28, 2002 24.77 24.77 24.77 24.77 0 +0.00(+0.00%)
Jun 27, 2002 24.67 24.77 24.67 24.77 1,100 +0.17(+0.69%)
Jun 26, 2002 24.75 24.75 24.60 24.60 3,400 -0.02(-0.08%)
Jun 25, 2002 24.50 24.62 24.50 24.62 7,500 +0.18(+0.74%)
Jun 21, 2002 24.57 24.57 24.44 24.44 10,700 -0.06(-0.24%)
Jun 20, 2002 24.62 24.68 24.50 24.50 6,500 -0.25(-1.01%)
Jun 19, 2002 24.70 24.75 24.65 24.75 3,100 +0.15(+0.61%)
Jun 18, 2002 24.92 24.92 24.60 24.60 7,100 -0.35(-1.40%)
Jun 17, 2002 24.90 24.96 24.85 24.95 16,600 +0.07(+0.28%)
Jun 14, 2002 24.90 24.90 24.80 24.88 1,800 +0.03(+0.12%)
Jun 12, 2002 24.77 24.90 24.76 24.85 4,100 -0.05(-0.20%)
Jun 11, 2002 24.92 24.92 24.82 24.90 3,900 +0.08(+0.32%)
Jun 10, 2002 24.95 24.95 24.82 24.82 1,800 -0.13(-0.52%)
Jun 07, 2002 25.00 25.05 24.95 24.95 60,000 -0.08(-0.32%)
Jun 06, 2002 24.75 25.10 24.70 25.03 14,700 +0.38(+1.54%)
Jun 05, 2002 24.50 24.70 24.50 24.65 8,400 -0.05(-0.20%)
May 31, 2002 24.70 24.85 24.65 24.70 15,200 -0.15(-0.60%)
May 28, 2002 24.61 24.90 24.61 24.85 2,300 +0.24(+0.98%)
May 27, 2002 24.69 25.00 24.61 24.61 13,600 +0.00(+0.00%)
May 24, 2002 24.69 25.00 24.61 24.61 620,000 -0.11(-0.44%)
May 23, 2002 24.82 24.82 24.66 24.72 3,000 -0.23(-0.92%)
May 22, 2002 24.90 25.00 24.85 24.95 20,900 +0.05(+0.20%)
May 21, 2002 24.90 24.90 24.90 24.90 400 +0.00(+0.00%)
May 20, 2002 25.00 25.00 24.80 24.90 3,700 -0.15(-0.60%)
May 17, 2002 24.70 25.05 24.70 25.05 6,900 +0.25(+1.01%)
May 16, 2002 24.85 24.85 24.80 24.80 1,300 -0.15(-0.60%)
May 15, 2002 25.08 25.08 24.95 24.95 1,200 -0.03(-0.12%)
May 14, 2002 24.90 24.98 24.90 24.98 1,100 +0.13(+0.52%)
May 13, 2002 25.02 25.02 24.80 24.85 4,200 -0.07(-0.28%)
May 10, 2002 24.87 24.92 24.87 24.92 1,700 +0.15(+0.61%)
May 09, 2002 24.77 24.77 24.77 24.77 100 +0.05(+0.20%)
May 08, 2002 24.77 24.77 24.72 24.72 1,400 -0.10(-0.40%)
May 07, 2002 24.73 24.82 24.73 24.82 1,600 -0.01(-0.04%)
May 06, 2002 24.83 24.83 24.83 24.83 300 +0.03(+0.12%)
May 03, 2002 24.70 24.80 24.70 24.80 2,000 +0.05(+0.20%)
May 02, 2002 24.75 24.75 24.75 24.75 0 +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.
 
bottom clear