Breaking News Bar

Business News and Information

CRH Plc ADR (NY: CRH )

48.20 USD +0.49 (+1.03%)
Official Closing Price Updated: 7:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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