Breaking News Bar

Business News and Information

CRH Plc ADR (NY: CRH )

47.51 USD +0.32 (+0.68%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 28.73 29.58 28.68 29.58 964,222 +0.80(+2.78%)
Jun 29, 2016 28.17 28.95 28.13 28.78 1,432,916 +0.98(+3.53%)
Jun 28, 2016 27.25 27.87 27.23 27.80 3,203,508 +1.26(+4.75%)
Jun 27, 2016 26.43 26.63 25.82 26.54 1,681,942 -2.08(-7.27%)
Jun 24, 2016 27.97 28.97 27.96 28.62 3,093,529 -2.87(-9.11%)
Jun 23, 2016 31.19 31.52 30.90 31.49 1,995,123 +1.23(+4.06%)
Jun 22, 2016 30.62 30.63 30.29 30.26 547,739 +0.03(+0.10%)
Jun 21, 2016 30.25 30.46 30.03 30.23 557,021 -0.06(-0.20%)
Jun 20, 2016 30.45 30.55 30.28 30.29 730,534 +1.26(+4.34%)
Jun 17, 2016 28.93 29.11 28.71 29.03 545,420 +0.35(+1.22%)
Jun 16, 2016 28.12 28.71 27.92 28.68 770,979 +0.00(+0.00%)
Jun 15, 2016 28.71 28.95 28.65 28.68 334,035 +0.09(+0.31%)
Jun 14, 2016 28.77 28.85 28.42 28.59 269,455 -0.28(-0.97%)
Jun 13, 2016 28.97 29.24 28.81 28.87 816,897 -0.88(-2.96%)
Jun 10, 2016 29.76 29.90 29.59 29.75 1,272,749 -0.98(-3.19%)
Jun 09, 2016 30.81 30.91 30.68 30.73 984,922 -0.67(-2.13%)
Jun 08, 2016 31.18 31.55 31.17 31.40 1,303,255 +0.48(+1.55%)
Jun 07, 2016 30.77 30.98 30.77 30.92 287,446 +0.36(+1.18%)
Jun 06, 2016 30.15 30.57 30.12 30.56 380,444 +0.29(+0.96%)
Jun 03, 2016 30.20 30.33 30.03 30.27 632,073 +0.00(+0.00%)
Jun 02, 2016 30.18 30.28 30.03 30.27 418,163 -0.09(-0.30%)
Jun 01, 2016 30.13 30.36 30.09 30.36 319,646 -0.25(-0.82%)
May 31, 2016 30.69 30.77 30.49 30.61 1,631,628 -0.08(-0.26%)
May 27, 2016 30.53 30.69 30.69 30.69 382,200 +0.14(+0.46%)
May 26, 2016 30.55 30.64 30.39 30.55 845,369 -0.22(-0.71%)
May 25, 2016 30.85 30.86 30.67 30.77 1,397,118 +0.51(+1.69%)
May 24, 2016 30.01 30.34 30.01 30.26 375,679 +0.55(+1.85%)
May 23, 2016 29.83 29.88 29.69 29.71 791,131 -0.14(-0.47%)
May 20, 2016 29.99 30.10 29.84 29.85 302,393 +0.21(+0.71%)
May 19, 2016 29.26 29.75 29.13 29.64 1,807,264 +0.29(+0.99%)
May 18, 2016 29.32 29.52 29.06 29.35 449,708 +0.00(+0.00%)
May 17, 2016 29.49 29.54 29.29 29.35 473,746 -0.09(-0.31%)
May 16, 2016 29.16 29.60 29.15 29.44 1,030,067 +0.25(+0.86%)
May 13, 2016 29.13 29.37 29.12 29.19 635,977 -0.38(-1.29%)
May 12, 2016 29.54 29.75 29.29 29.57 1,967,608 +0.43(+1.48%)
May 11, 2016 29.28 29.41 29.13 29.14 1,014,616 -0.32(-1.09%)
May 10, 2016 29.19 29.52 29.18 29.46 917,694 +0.46(+1.59%)
May 09, 2016 28.89 29.11 28.73 29.00 1,292,755 +0.16(+0.55%)
May 06, 2016 28.31 28.89 28.28 28.84 846,822 +0.52(+1.84%)
May 05, 2016 28.01 28.33 28.00 28.32 413,647 +0.04(+0.14%)
May 04, 2016 28.19 28.39 28.09 28.28 588,267 -0.18(-0.63%)
May 03, 2016 28.74 29.00 28.38 28.46 1,152,885 -0.63(-2.17%)
May 02, 2016 29.18 29.28 29.08 29.09 264,557 -0.02(-0.07%)
Apr 29, 2016 29.21 29.25 28.90 29.11 429,592 -0.15(-0.51%)
Apr 28, 2016 29.25 29.64 29.20 29.26 302,396 -0.37(-1.25%)
Apr 27, 2016 29.63 29.78 29.47 29.63 286,196 +0.43(+1.47%)
Apr 26, 2016 29.29 29.35 29.12 29.20 414,973 +0.48(+1.67%)
Apr 25, 2016 28.81 28.83 28.58 28.72 310,624 +0.22(+0.77%)
Apr 22, 2016 28.68 28.73 28.39 28.50 291,828 -0.06(-0.21%)
Apr 21, 2016 28.79 28.97 28.55 28.56 230,807 -0.31(-1.07%)
Apr 20, 2016 28.90 29.04 28.87 28.87 346,943 -0.38(-1.30%)
Apr 19, 2016 29.07 29.33 29.00 29.25 287,147 +0.23(+0.79%)
Apr 18, 2016 28.71 29.06 28.71 29.02 238,011 +0.16(+0.55%)
Apr 15, 2016 28.60 28.95 28.60 28.86 316,598 -0.08(-0.28%)
Apr 14, 2016 28.86 29.04 28.67 28.94 168,416 -0.18(-0.62%)
Apr 13, 2016 29.13 29.29 28.98 29.12 233,796 +0.30(+1.04%)
Apr 12, 2016 28.77 28.86 28.57 28.82 303,634 +0.17(+0.59%)
Apr 11, 2016 28.88 29.08 28.64 28.65 282,216 +0.16(+0.56%)
Apr 08, 2016 28.42 28.66 28.38 28.49 222,483 +0.66(+2.37%)
Apr 07, 2016 28.08 28.16 27.79 27.83 301,875 -0.24(-0.86%)
Apr 06, 2016 27.96 28.09 27.87 28.07 619,078 +0.59(+2.15%)
Apr 05, 2016 27.73 27.79 27.44 27.48 261,574 -0.71(-2.52%)
Apr 04, 2016 28.33 28.34 28.08 28.19 182,139 -0.09(-0.32%)
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