Breaking News Bar

Business News and Information

CRH Plc ADR (NY: CRH )

48.70 USD -0.44 (-0.90%)
Streaming Delayed Price Updated: 1:51 PM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 28.57 28.57 27.96 28.11 408,601 -0.07(-0.25%)
Jun 29, 2015 28.64 28.72 28.12 28.18 439,436 -1.03(-3.53%)
Jun 26, 2015 29.36 29.40 29.09 29.21 405,398 -0.27(-0.92%)
Jun 25, 2015 29.65 29.69 29.36 29.48 571,091 -0.18(-0.61%)
Jun 24, 2015 29.94 30.02 29.59 29.66 289,249 -0.51(-1.69%)
Jun 23, 2015 30.26 30.47 30.11 30.17 728,908 +0.08(+0.27%)
Jun 22, 2015 29.43 30.25 29.91 30.09 335,601 +0.66(+2.24%)
Jun 19, 2015 29.52 29.70 29.36 29.43 430,408 +0.17(+0.58%)
Jun 18, 2015 28.55 29.80 28.53 29.26 535,234 +0.37(+1.28%)
Jun 17, 2015 29.01 29.08 28.56 28.89 348,168 +0.37(+1.30%)
Jun 16, 2015 28.19 28.58 28.13 28.52 189,821 +0.02(+0.07%)
Jun 15, 2015 28.60 28.66 28.38 28.50 404,319 -0.08(-0.28%)
Jun 12, 2015 28.58 28.86 28.40 28.58 402,449 -0.59(-2.02%)
Jun 11, 2015 29.06 29.25 28.98 29.17 471,242 +0.68(+2.39%)
Jun 10, 2015 28.15 28.65 28.11 28.49 307,390 +0.94(+3.41%)
Jun 09, 2015 27.65 27.67 27.36 27.55 158,631 -0.29(-1.04%)
Jun 08, 2015 27.72 27.91 27.69 27.84 450,630 +0.20(+0.72%)
Jun 05, 2015 27.54 27.76 27.48 27.64 206,733 -0.11(-0.40%)
Jun 04, 2015 28.06 28.35 27.68 27.75 284,410 -0.45(-1.60%)
Jun 03, 2015 28.33 28.61 28.18 28.20 312,538 +0.61(+2.21%)
Jun 02, 2015 27.60 27.77 27.47 27.59 266,107 +0.04(+0.15%)
Jun 01, 2015 27.85 27.90 27.34 27.55 202,319 -0.49(-1.75%)
May 29, 2015 28.43 28.45 27.91 28.04 297,087 -0.18(-0.64%)
May 28, 2015 28.24 28.27 27.96 28.22 230,694 +0.04(+0.14%)
May 27, 2015 27.93 28.24 27.92 28.18 359,166 +0.90(+3.30%)
May 26, 2015 27.93 27.93 27.15 27.28 602,287 -1.01(-3.57%)
May 22, 2015 28.68 28.29 28.29 28.29 219,000 -0.64(-2.21%)
May 21, 2015 28.80 28.96 28.68 28.93 238,206 +0.21(+0.73%)
May 20, 2015 28.72 28.96 28.67 28.72 285,375 +0.03(+0.10%)
May 19, 2015 28.70 28.79 28.64 28.69 235,209 +0.12(+0.42%)
May 18, 2015 28.50 28.59 28.36 28.57 238,541 -0.19(-0.66%)
May 15, 2015 28.66 28.79 28.46 28.76 196,807 +0.00(+0.00%)
May 14, 2015 28.62 28.77 28.45 28.76 259,100 +0.33(+1.16%)
May 13, 2015 28.40 28.62 28.25 28.43 265,108 -0.02(-0.07%)
May 12, 2015 28.53 28.64 28.35 28.45 200,954 -0.33(-1.15%)
May 11, 2015 28.83 28.91 28.60 28.78 562,698 -0.31(-1.07%)
May 08, 2015 28.98 29.23 28.94 29.09 313,074 +0.93(+3.30%)
May 07, 2015 27.87 28.25 27.82 28.16 295,118 -0.14(-0.49%)
May 06, 2015 28.11 28.41 27.86 28.30 353,808 +0.20(+0.71%)
May 05, 2015 27.90 28.17 27.88 28.10 299,902 -0.09(-0.32%)
May 04, 2015 28.24 28.25 28.02 28.19 175,117 +0.01(+0.04%)
May 01, 2015 28.06 28.21 27.70 28.18 387,322 +0.23(+0.82%)
Apr 30, 2015 27.94 28.14 27.85 27.95 269,432 -0.34(-1.20%)
Apr 29, 2015 28.37 28.43 27.95 28.29 334,548 -0.67(-2.31%)
Apr 28, 2015 28.92 29.03 28.82 28.96 301,478 +0.18(+0.63%)
Apr 27, 2015 28.90 29.12 28.78 28.78 291,541 -0.03(-0.10%)
Apr 24, 2015 28.67 28.94 28.64 28.81 461,112 +0.82(+2.93%)
Apr 23, 2015 27.88 28.14 27.79 27.99 263,130 +0.09(+0.32%)
Apr 22, 2015 27.98 28.04 27.83 27.90 377,177 -0.11(-0.39%)
Apr 21, 2015 27.97 28.16 27.80 28.01 1,327,179 +0.42(+1.52%)
Apr 20, 2015 27.73 27.86 27.58 27.59 234,274 +0.16(+0.58%)
Apr 17, 2015 27.77 27.90 27.28 27.43 301,181 -0.34(-1.22%)
Apr 16, 2015 28.24 28.30 27.73 27.77 535,444 +0.26(+0.95%)
Apr 15, 2015 27.41 27.61 27.39 27.51 308,176 +0.70(+2.61%)
Apr 14, 2015 26.64 26.81 26.56 26.81 1,075,809 +0.53(+2.02%)
Apr 13, 2015 26.39 26.53 26.17 26.28 347,685 -0.18(-0.68%)
Apr 10, 2015 26.50 26.54 26.33 26.46 211,059 -0.37(-1.38%)
Apr 09, 2015 26.65 26.96 26.60 26.83 384,482 +0.54(+2.05%)
Apr 08, 2015 26.40 26.42 26.12 26.29 271,579 -0.11(-0.42%)
Apr 07, 2015 26.55 26.64 26.40 26.40 237,068 -0.21(-0.79%)
Apr 06, 2015 26.29 26.72 26.27 26.61 114,217 +0.37(+1.41%)
Apr 02, 2015 26.02 26.24 26.24 26.24 332,800 +0.06(+0.23%)
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