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 (%)
May 31, 2012 17.29 17.29 16.84 17.12 129,018 -0.34(-1.95%)
May 30, 2012 17.70 17.70 17.44 17.46 219,299 -0.83(-4.54%)
May 29, 2012 18.18 18.37 18.07 18.29 152,698 +0.50(+2.81%)
May 25, 2012 17.72 17.91 17.61 17.79 81,646 -0.07(-0.39%)
May 24, 2012 18.03 18.03 17.69 17.86 66,394 -0.11(-0.61%)
May 23, 2012 17.95 18.04 17.67 17.97 115,274 -0.20(-1.10%)
May 22, 2012 18.18 18.42 18.02 18.17 198,765 +0.33(+1.85%)
May 21, 2012 17.49 17.85 17.45 17.84 134,977 +0.44(+2.53%)
May 18, 2012 17.62 17.65 17.30 17.40 378,973 +0.42(+2.47%)
May 17, 2012 17.24 17.31 16.92 16.98 122,654 -0.45(-2.58%)
May 16, 2012 17.72 17.93 17.43 17.43 118,594 -0.27(-1.53%)
May 15, 2012 17.70 17.91 17.63 17.70 126,584 -0.17(-0.95%)
May 14, 2012 17.93 18.06 17.81 17.87 163,587 -0.80(-4.28%)
May 11, 2012 18.39 18.93 18.38 18.67 86,436 -0.09(-0.48%)
May 10, 2012 18.82 18.92 18.67 18.76 696,085 +0.34(+1.85%)
May 09, 2012 18.05 18.55 17.99 18.42 224,228 -0.25(-1.34%)
May 08, 2012 18.82 18.86 18.40 18.67 210,445 -0.65(-3.36%)
May 07, 2012 19.03 19.39 19.03 19.32 61,307 +0.16(+0.84%)
May 04, 2012 19.41 19.49 19.08 19.16 195,495 -0.88(-4.39%)
May 03, 2012 20.38 20.42 19.98 20.04 108,842 -0.60(-2.91%)
May 02, 2012 20.40 20.64 20.30 20.64 79,320 +0.18(+0.88%)
May 01, 2012 20.33 20.65 20.32 20.46 97,419 +0.13(+0.64%)
Apr 30, 2012 20.55 20.59 20.25 20.33 108,401 -0.34(-1.64%)
Apr 27, 2012 20.64 20.78 20.53 20.67 382,022 +0.66(+3.30%)
Apr 26, 2012 19.76 20.06 19.69 20.01 167,386 -0.14(-0.69%)
Apr 25, 2012 20.36 20.36 20.02 20.15 123,222 +0.22(+1.10%)
Apr 24, 2012 19.58 19.93 19.53 19.93 730,760 +0.52(+2.68%)
Apr 23, 2012 19.38 19.49 19.15 19.41 177,996 -0.45(-2.27%)
Apr 20, 2012 19.67 20.11 19.66 19.86 528,674 +0.45(+2.32%)
Apr 19, 2012 19.81 19.95 19.33 19.41 135,711 -0.55(-2.76%)
Apr 18, 2012 19.94 20.12 19.88 19.96 111,425 -0.25(-1.24%)
Apr 17, 2012 20.08 20.42 19.91 20.21 148,104 +0.68(+3.48%)
Apr 16, 2012 19.79 19.91 19.45 19.53 115,764 +0.06(+0.31%)
Apr 13, 2012 19.81 19.82 19.45 19.47 303,147 -0.60(-2.99%)
Apr 12, 2012 19.67 20.19 19.65 20.07 252,703 +0.68(+3.51%)
Apr 11, 2012 19.62 19.65 19.32 19.39 220,835 +0.49(+2.59%)
Apr 10, 2012 19.36 19.47 18.76 18.90 240,853 -0.22(-1.15%)
Apr 09, 2012 18.91 19.32 18.91 19.12 71,708 -0.24(-1.24%)
Apr 05, 2012 19.17 19.48 19.13 19.36 194,528 -0.22(-1.12%)
Apr 04, 2012 19.60 19.69 19.35 19.58 423,095 -0.59(-2.93%)
Apr 03, 2012 20.50 20.53 19.98 20.17 203,853 -0.51(-2.47%)
Apr 02, 2012 20.33 20.86 20.22 20.68 262,974 +0.17(+0.83%)
Mar 30, 2012 20.39 20.51 20.12 20.51 358,154 +0.40(+1.99%)
Mar 29, 2012 19.86 20.18 19.79 20.11 210,303 -0.37(-1.81%)
Mar 28, 2012 20.68 20.79 20.24 20.48 147,359 -0.59(-2.80%)
Mar 27, 2012 21.06 21.20 20.87 21.07 246,019 -0.13(-0.61%)
Mar 26, 2012 21.03 21.37 20.90 21.20 479,421 +0.55(+2.66%)
Mar 23, 2012 20.89 20.94 20.29 20.65 813,147 -0.46(-2.18%)
Mar 22, 2012 20.96 21.27 20.86 21.11 94,572 -0.25(-1.17%)
Mar 21, 2012 21.52 21.53 21.25 21.36 318,404 +0.00(+0.00%)
Mar 20, 2012 21.35 21.47 21.19 21.36 97,184 -0.40(-1.84%)
Mar 19, 2012 21.79 21.93 21.76 21.76 128,965 -0.44(-1.98%)
Mar 16, 2012 21.78 22.28 21.78 22.20 236,161 +0.41(+1.88%)
Mar 15, 2012 21.35 21.79 21.26 21.79 91,928 +0.47(+2.20%)
Mar 14, 2012 21.37 21.50 21.23 21.32 107,055 +0.07(+0.33%)
Mar 13, 2012 21.03 21.27 20.96 21.25 227,179 +0.46(+2.21%)
Mar 12, 2012 20.91 20.94 20.74 20.79 162,977 +0.01(+0.05%)
Mar 09, 2012 20.90 21.11 20.72 20.78 112,589 +0.14(+0.68%)
Mar 08, 2012 20.40 20.71 20.38 20.64 148,545 +0.71(+3.56%)
Mar 07, 2012 19.78 19.98 19.66 19.93 190,229 -0.51(-2.50%)
Mar 06, 2012 20.36 20.50 20.15 20.44 319,342 -0.79(-3.72%)
Mar 05, 2012 21.36 21.48 21.09 21.23 103,326 -0.35(-1.62%)
Mar 02, 2012 21.49 21.61 21.32 21.58 211,289 -0.14(-0.64%)
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