Breaking News Bar

Business News and Information

CRH Plc ADR (NY: CRH )

51.49 USD +1.09 (+2.16%)
Official Closing Price Updated: 7:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 39.60 40.20 39.26 40.02 61,000 -0.29(-0.72%)
Sep 27, 2007 39.63 40.54 39.46 40.31 79,600 +1.52(+3.92%)
Sep 26, 2007 38.56 38.95 38.41 38.79 71,300 -0.11(-0.28%)
Sep 25, 2007 38.64 39.15 38.46 38.90 67,300 -1.03(-2.58%)
Sep 24, 2007 39.93 42.77 39.65 39.93 103,800 -0.80(-1.96%)
Sep 21, 2007 40.85 40.98 40.32 40.73 42,500 +0.21(+0.52%)
Sep 20, 2007 40.42 41.09 40.26 40.52 72,000 -0.54(-1.32%)
Sep 19, 2007 41.15 41.32 40.77 41.06 54,300 +0.37(+0.91%)
Sep 18, 2007 38.79 40.78 38.50 40.69 58,100 +3.00(+7.96%)
Sep 17, 2007 37.38 37.69 37.10 37.69 87,400 -1.58(-4.02%)
Sep 14, 2007 39.11 39.59 38.68 39.27 108,000 -1.52(-3.73%)
Sep 13, 2007 41.01 41.39 40.39 40.79 66,300 -1.00(-2.39%)
Sep 12, 2007 41.30 42.14 41.30 41.79 46,500 +0.49(+1.19%)
Sep 11, 2007 41.21 41.46 41.06 41.30 26,900 +0.50(+1.23%)
Sep 10, 2007 41.22 41.25 40.50 40.80 42,900 -1.31(-3.11%)
Sep 07, 2007 41.93 42.46 41.73 42.11 46,700 -0.95(-2.21%)
Sep 06, 2007 42.78 43.29 42.38 43.06 48,500 -0.54(-1.24%)
Sep 05, 2007 44.25 44.25 43.04 43.60 53,900 -1.09(-2.44%)
Sep 04, 2007 43.69 45.18 43.59 44.69 49,600 +0.99(+2.27%)
Aug 31, 2007 44.03 44.25 43.47 43.70 39,600 +0.12(+0.28%)
Aug 30, 2007 43.12 44.09 42.97 43.58 38,100 -0.73(-1.65%)
Aug 29, 2007 43.14 44.48 43.06 44.31 48,200 +2.05(+4.85%)
Aug 28, 2007 42.92 42.93 42.26 42.26 31,200 -1.05(-2.42%)
Aug 27, 2007 43.01 43.59 42.71 43.31 30,800 +0.61(+1.43%)
Aug 24, 2007 41.62 42.84 41.58 42.70 50,300 +0.71(+1.69%)
Aug 23, 2007 42.92 42.93 41.86 41.99 154,300 -0.95(-2.21%)
Aug 22, 2007 42.08 43.09 42.05 42.94 70,300 +1.70(+4.12%)
Aug 21, 2007 41.03 41.65 41.03 41.24 34,500 +0.05(+0.12%)
Aug 20, 2007 41.25 41.91 40.69 41.19 49,800 -0.53(-1.27%)
Aug 17, 2007 42.30 42.30 40.60 41.72 68,800 +0.61(+1.48%)
Aug 16, 2007 41.01 41.26 40.00 41.11 53,500 -0.65(-1.56%)
Aug 15, 2007 42.42 43.19 41.76 41.76 37,700 -1.12(-2.61%)
Aug 14, 2007 44.15 44.16 42.56 42.88 57,100 -0.77(-1.76%)
Aug 13, 2007 44.45 44.45 43.65 43.65 31,400 -0.63(-1.42%)
Aug 10, 2007 43.58 44.99 43.00 44.28 96,300 -0.70(-1.56%)
Aug 09, 2007 45.64 46.01 44.92 44.98 48,700 -1.38(-2.98%)
Aug 08, 2007 46.32 47.15 45.91 46.36 53,900 +1.53(+3.41%)
Aug 07, 2007 44.30 45.20 44.24 44.83 59,800 -0.19(-0.42%)
Aug 06, 2007 44.89 45.47 44.47 45.02 52,200 -1.04(-2.25%)
Aug 03, 2007 46.23 46.45 45.87 46.06 42,700 +0.19(+0.41%)
Aug 02, 2007 45.57 46.29 45.57 45.87 36,400 +0.47(+1.04%)
Aug 01, 2007 45.56 45.58 44.42 45.40 46,000 +0.53(+1.18%)
Jul 31, 2007 45.74 46.28 44.41 44.87 98,300 +0.39(+0.88%)
Jul 30, 2007 44.10 44.82 43.70 44.48 97,900 +0.38(+0.86%)
Jul 27, 2007 44.26 44.73 43.67 44.10 53,000 -1.22(-2.69%)
Jul 26, 2007 45.54 45.79 44.75 45.32 49,400 -1.87(-3.96%)
Jul 25, 2007 47.43 47.67 46.76 47.19 62,900 +0.12(+0.25%)
Jul 24, 2007 47.58 47.90 47.05 47.07 111,500 -1.15(-2.38%)
Jul 23, 2007 48.60 48.68 48.00 48.22 45,500 -0.62(-1.27%)
Jul 20, 2007 49.15 49.29 48.48 48.84 60,100 -1.16(-2.32%)
Jul 19, 2007 50.15 50.28 49.70 50.00 48,900 -0.82(-1.61%)
Jul 18, 2007 50.71 50.88 50.10 50.82 53,200 -0.63(-1.22%)
Jul 17, 2007 51.41 51.89 51.34 51.45 36,800 +0.06(+0.12%)
Jul 16, 2007 51.11 51.63 50.97 51.39 46,100 +0.15(+0.29%)
Jul 13, 2007 51.46 51.47 50.74 51.24 49,100 -0.74(-1.42%)
Jul 12, 2007 50.95 52.25 50.88 51.98 34,500 +0.92(+1.80%)
Jul 11, 2007 50.93 51.19 50.77 51.06 20,400 -0.12(-0.23%)
Jul 10, 2007 51.86 52.00 51.08 51.18 38,100 -1.61(-3.05%)
Jul 09, 2007 52.48 53.24 52.03 52.79 37,200 +0.62(+1.19%)
Jul 06, 2007 51.41 52.39 51.41 52.17 35,900 +0.42(+0.81%)
Jul 05, 2007 51.97 52.16 51.48 51.75 57,400 +0.66(+1.29%)
Jul 03, 2007 51.24 51.24 50.90 51.09 24,900 -0.68(-1.31%)
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