Breaking News Bar

Business News and Information

CRH Plc ADR (NY: CRH )

49.89 USD -0.40 (-0.80%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 18.31 18.41 18.27 18.37 158,876 +0.16(+0.88%)
Nov 29, 2012 18.05 18.21 18.00 18.21 195,526 +0.17(+0.94%)
Nov 28, 2012 17.80 18.04 17.71 18.04 331,928 +0.22(+1.23%)
Nov 27, 2012 17.74 17.94 17.70 17.82 68,847 -0.14(-0.78%)
Nov 26, 2012 17.79 18.02 17.79 17.96 125,516 -0.35(-1.91%)
Nov 23, 2012 18.08 18.33 18.05 18.31 57,929 +0.37(+2.06%)
Nov 21, 2012 17.83 17.94 17.79 17.94 248,184 +0.17(+0.96%)
Nov 20, 2012 17.80 17.95 17.73 17.77 127,733 -0.13(-0.73%)
Nov 19, 2012 17.69 17.94 17.69 17.90 232,890 +0.43(+2.46%)
Nov 16, 2012 17.56 17.58 17.29 17.47 83,784 -0.17(-0.96%)
Nov 15, 2012 17.60 17.78 17.56 17.64 99,274 +0.19(+1.09%)
Nov 14, 2012 17.82 17.84 17.43 17.45 112,410 -0.56(-3.11%)
Nov 13, 2012 18.08 18.21 17.99 18.01 69,430 -0.12(-0.66%)
Nov 12, 2012 18.03 18.15 17.99 18.13 58,642 +0.13(+0.72%)
Nov 09, 2012 18.02 18.38 17.99 18.00 121,359 -0.05(-0.28%)
Nov 08, 2012 18.16 18.24 18.01 18.05 134,614 -0.63(-3.37%)
Nov 07, 2012 18.67 18.77 18.50 18.68 94,040 -0.58(-3.01%)
Nov 06, 2012 19.11 19.31 19.08 19.26 109,576 +0.12(+0.63%)
Nov 05, 2012 19.17 19.21 19.00 19.14 120,499 +0.21(+1.11%)
Nov 02, 2012 19.21 19.22 18.87 18.93 151,849 +0.09(+0.48%)
Nov 01, 2012 18.78 19.03 18.75 18.84 168,644 +0.19(+1.02%)
Oct 31, 2012 18.67 18.77 18.47 18.65 156,269 +0.77(+4.31%)
Oct 26, 2012 17.90 17.88 17.88 17.88 63,900 -0.10(-0.56%)
Oct 25, 2012 18.12 18.16 17.94 17.98 80,256 +0.17(+0.95%)
Oct 24, 2012 17.80 17.88 17.69 17.81 63,732 +0.09(+0.51%)
Oct 23, 2012 17.66 17.77 17.56 17.72 140,545 -0.43(-2.37%)
Oct 19, 2012 18.59 18.59 18.11 18.15 121,702 -0.66(-3.51%)
Oct 18, 2012 18.92 18.95 18.76 18.81 108,825 +0.27(+1.46%)
Oct 17, 2012 18.63 18.78 18.52 18.54 54,751 +0.24(+1.31%)
Oct 16, 2012 18.07 18.34 18.02 18.30 86,331 +0.19(+1.05%)
Oct 15, 2012 18.05 18.14 17.97 18.11 77,176 +0.07(+0.39%)
Oct 12, 2012 18.16 18.24 17.99 18.04 161,777 -0.06(-0.33%)
Oct 11, 2012 18.28 18.34 18.06 18.10 75,492 +0.10(+0.56%)
Oct 10, 2012 18.20 18.20 17.93 18.00 118,618 -0.32(-1.75%)
Oct 09, 2012 18.53 18.60 18.20 18.32 123,928 -0.75(-3.93%)
Oct 08, 2012 19.08 19.13 18.94 19.07 43,250 -0.36(-1.85%)
Oct 05, 2012 19.40 19.64 19.36 19.43 75,740 +0.20(+1.04%)
Oct 04, 2012 19.03 19.32 18.98 19.23 131,213 -0.03(-0.16%)
Oct 03, 2012 19.21 19.26 19.02 19.26 201,197 -0.07(-0.36%)
Oct 02, 2012 19.28 19.35 19.14 19.33 443,277 +0.32(+1.68%)
Oct 01, 2012 19.13 19.30 18.91 19.01 116,069 -0.19(-0.99%)
Sep 28, 2012 19.49 19.52 19.11 19.20 154,753 -0.41(-2.09%)
Sep 27, 2012 19.65 19.69 19.35 19.61 62,363 +0.28(+1.45%)
Sep 26, 2012 19.55 19.63 19.27 19.33 123,141 -0.12(-0.62%)
Sep 25, 2012 19.72 19.84 19.45 19.45 163,628 -0.45(-2.26%)
Sep 24, 2012 19.93 19.97 19.83 19.90 95,161 -0.26(-1.29%)
Sep 21, 2012 20.34 20.37 20.07 20.16 114,339 +0.12(+0.60%)
Sep 20, 2012 19.92 20.10 19.79 20.04 96,929 +0.00(+0.00%)
Sep 19, 2012 19.91 20.10 19.85 20.04 70,520 +0.06(+0.30%)
Sep 18, 2012 20.00 20.14 19.93 19.98 67,266 -0.21(-1.04%)
Sep 17, 2012 20.47 20.52 20.13 20.19 88,234 -0.43(-2.09%)
Sep 14, 2012 20.73 20.92 20.56 20.62 130,844 +0.35(+1.73%)
Sep 13, 2012 19.85 20.46 19.72 20.27 147,177 +0.38(+1.91%)
Sep 12, 2012 19.89 19.96 19.72 19.89 161,462 +0.58(+3.00%)
Sep 11, 2012 19.06 19.48 19.06 19.31 192,635 +0.18(+0.94%)
Sep 10, 2012 19.29 19.48 19.06 19.13 395,327 +0.17(+0.90%)
Sep 07, 2012 18.91 18.96 18.77 18.96 190,694 +0.57(+3.10%)
Sep 06, 2012 17.96 18.44 17.96 18.39 160,438 +0.73(+4.13%)
Sep 05, 2012 17.73 17.80 17.61 17.66 93,591 +0.02(+0.11%)
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