Breaking News Bar

Business News and Information

CRH Plc ADR (NY: CRH )

50.43 USD +0.54 (+1.08%)
Streaming Delayed Price Updated: 11:08 AM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 26.85 27.40 26.85 27.20 4,800 +0.55(+2.06%)
Jun 27, 2003 26.65 26.84 26.65 26.65 1,400 +0.00(+0.00%)
Jun 26, 2003 26.45 26.65 26.45 26.65 2,800 +0.20(+0.76%)
Jun 25, 2003 26.41 26.64 26.40 26.45 6,000 +0.05(+0.19%)
Jun 24, 2003 26.80 26.80 26.40 26.40 1,600 -0.25(-0.94%)
Jun 23, 2003 26.51 26.80 26.45 26.65 6,300 -0.15(-0.56%)
Jun 20, 2003 26.90 26.90 26.76 26.80 3,900 +0.15(+0.56%)
Jun 19, 2003 26.50 26.65 26.50 26.65 3,800 -0.20(-0.74%)
Jun 18, 2003 26.75 26.85 26.75 26.85 1,000 +0.11(+0.41%)
Jun 17, 2003 26.74 26.74 26.74 26.74 500 +0.13(+0.49%)
Jun 16, 2003 26.61 26.61 26.61 26.61 200 +0.10(+0.38%)
Jun 13, 2003 26.51 26.51 26.51 26.51 300 -0.19(-0.71%)
Jun 12, 2003 26.75 26.75 26.70 26.70 1,600 -0.04(-0.15%)
Jun 11, 2003 26.74 26.74 26.74 26.74 0 +0.00(+0.00%)
Jun 10, 2003 26.65 26.74 26.65 26.74 2,000 +0.14(+0.53%)
Jun 09, 2003 26.51 26.60 26.51 26.60 2,400 -0.14(-0.52%)
Jun 06, 2003 26.74 26.74 26.74 26.74 200 +0.09(+0.34%)
Jun 05, 2003 26.64 26.65 26.64 26.65 1,200 +0.10(+0.38%)
Jun 04, 2003 26.40 26.55 26.40 26.55 4,000 +0.20(+0.76%)
Jun 03, 2003 26.10 26.45 26.00 26.35 11,000 +0.44(+1.70%)
Jun 02, 2003 25.66 26.05 25.66 25.91 10,900 +0.26(+1.01%)
May 30, 2003 25.98 25.98 25.65 25.65 7,100 -0.33(-1.27%)
May 29, 2003 25.85 25.99 25.81 25.98 1,000 +0.22(+0.85%)
May 28, 2003 25.77 25.95 25.76 25.76 3,000 -0.94(-3.52%)
May 27, 2003 26.76 26.76 26.55 26.70 7,100 -0.05(-0.19%)
May 23, 2003 26.75 26.75 26.75 26.75 1,000 -0.05(-0.19%)
May 22, 2003 26.74 26.90 26.60 26.80 2,400 -0.04(-0.15%)
May 21, 2003 26.85 26.85 26.84 26.84 1,000 -0.01(-0.04%)
May 20, 2003 26.65 26.85 26.55 26.85 8,200 +0.00(+0.00%)
May 19, 2003 26.62 26.85 26.62 26.85 7,900 +0.25(+0.94%)
May 16, 2003 26.52 26.65 26.51 26.60 3,800 +0.09(+0.34%)
May 15, 2003 26.72 26.72 26.51 26.51 3,200 -0.20(-0.75%)
May 14, 2003 26.70 26.72 26.70 26.71 1,800 +0.01(+0.04%)
May 13, 2003 26.70 26.70 26.70 26.70 300 -0.01(-0.04%)
May 12, 2003 26.70 26.71 26.69 26.71 2,600 +0.01(+0.04%)
May 09, 2003 26.74 26.74 26.70 26.70 1,100 -0.05(-0.19%)
May 08, 2003 26.75 26.75 26.75 26.75 0 +0.00(+0.00%)
May 07, 2003 26.66 26.75 26.66 26.75 1,200 +0.08(+0.30%)
May 06, 2003 26.66 26.67 26.66 26.67 500 +0.01(+0.04%)
May 05, 2003 26.65 26.66 26.65 26.66 1,200 +0.01(+0.04%)
May 02, 2003 26.65 26.65 26.65 26.65 400 +0.14(+0.53%)
May 01, 2003 26.50 26.51 26.50 26.51 4,800 -0.08(-0.30%)
Apr 30, 2003 26.60 26.61 26.50 26.59 5,400 -0.01(-0.04%)
Apr 29, 2003 26.49 26.60 26.40 26.60 13,300 +0.11(+0.42%)
Apr 28, 2003 26.80 26.80 26.49 26.49 3,400 -0.31(-1.16%)
Apr 25, 2003 26.59 26.80 26.59 26.80 2,100 +0.22(+0.83%)
Apr 24, 2003 26.55 26.58 26.55 26.58 1,100 +0.02(+0.08%)
Apr 23, 2003 26.46 26.65 26.46 26.56 5,200 +0.11(+0.42%)
Apr 22, 2003 26.50 26.61 26.45 26.45 4,200 -0.05(-0.19%)
Apr 21, 2003 26.48 26.50 26.47 26.50 1,800 +0.02(+0.08%)
Apr 17, 2003 26.48 26.48 26.48 26.48 800 +0.00(+0.00%)
Apr 16, 2003 26.47 26.48 26.47 26.48 200 +0.02(+0.08%)
Apr 15, 2003 26.38 26.46 26.34 26.46 2,600 +0.06(+0.23%)
Apr 14, 2003 26.40 26.40 26.40 26.40 1,100 +0.01(+0.04%)
Apr 11, 2003 26.27 26.39 26.27 26.39 2,500 -0.01(-0.04%)
Apr 10, 2003 26.28 26.40 26.28 26.40 10,600 +0.05(+0.19%)
Apr 09, 2003 26.46 26.46 26.35 26.35 1,500 -0.05(-0.19%)
Apr 08, 2003 26.58 26.58 26.39 26.40 1,800 -0.19(-0.71%)
Apr 07, 2003 26.60 26.60 26.59 26.59 800 -0.01(-0.04%)
Apr 04, 2003 26.60 26.60 26.60 26.60 500 +0.00(+0.00%)
Apr 03, 2003 26.60 26.60 26.60 26.60 800 +0.00(+0.00%)
Apr 02, 2003 26.64 26.64 26.60 26.60 2,100 -0.05(-0.19%)
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