Breaking News Bar

Business News and Information

CRH Plc ADR (NY: CRH )

49.76 USD -1.96 (-3.79%)
Official Closing Price Updated: 4:10 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 18.72 19.41 18.71 19.15 250,369 +1.36(+7.64%)
Nov 29, 2011 17.89 18.08 17.67 17.79 210,757 +0.34(+1.95%)
Nov 28, 2011 17.50 17.64 17.33 17.45 231,150 +1.14(+6.99%)
Nov 25, 2011 16.48 16.78 16.27 16.31 61,970 -0.24(-1.45%)
Nov 23, 2011 16.93 16.95 16.44 16.55 254,185 -0.54(-3.16%)
Nov 22, 2011 17.22 17.43 16.97 17.09 213,142 +0.04(+0.23%)
Nov 21, 2011 17.04 17.09 16.90 17.05 179,478 -0.35(-2.01%)
Nov 18, 2011 17.49 17.56 17.26 17.40 86,036 -0.02(-0.11%)
Nov 17, 2011 17.59 17.76 17.25 17.42 149,063 -0.31(-1.75%)
Nov 16, 2011 17.72 18.14 17.65 17.73 1,000,193 -0.19(-1.06%)
Nov 15, 2011 17.87 18.12 17.69 17.92 225,602 -0.59(-3.19%)
Nov 14, 2011 18.55 18.82 18.33 18.51 181,085 -0.17(-0.91%)
Nov 11, 2011 18.64 18.82 18.54 18.68 144,392 +0.52(+2.86%)
Nov 10, 2011 18.03 18.33 17.74 18.16 248,815 +0.86(+4.97%)
Nov 09, 2011 18.54 17.79 17.05 17.30 434,938 -1.24(-6.69%)
Nov 08, 2011 18.09 18.63 18.03 18.54 385,048 +0.92(+5.22%)
Nov 07, 2011 17.67 17.83 17.12 17.62 165,592 -0.23(-1.29%)
Nov 04, 2011 18.04 18.14 17.58 17.85 207,196 -0.44(-2.41%)
Nov 03, 2011 17.86 18.39 17.41 18.29 490,841 +1.18(+6.90%)
Nov 02, 2011 17.08 17.20 16.80 17.11 283,020 +0.10(+0.59%)
Nov 01, 2011 16.86 17.45 16.73 17.01 580,283 -1.40(-7.60%)
Oct 31, 2011 19.11 19.11 18.38 18.41 235,702 -1.31(-6.64%)
Oct 28, 2011 19.97 20.10 19.53 19.72 124,796 -0.50(-2.47%)
Oct 27, 2011 20.32 20.38 19.90 20.22 350,594 +0.75(+3.85%)
Oct 26, 2011 19.61 19.65 18.96 19.47 148,945 +0.42(+2.20%)
Oct 25, 2011 19.28 19.41 18.93 19.05 540,540 -0.80(-4.03%)
Oct 24, 2011 19.00 19.90 18.99 19.85 247,542 +1.25(+6.72%)
Oct 21, 2011 18.66 18.86 18.31 18.60 110,767 -0.18(-0.96%)
Oct 20, 2011 18.87 19.04 18.19 18.78 357,650 +0.44(+2.40%)
Oct 19, 2011 18.47 18.87 18.24 18.34 138,989 +0.02(+0.11%)
Oct 18, 2011 17.56 18.40 17.33 18.32 77,170 +0.81(+4.63%)
Oct 17, 2011 17.99 18.03 17.43 17.51 160,497 -0.62(-3.42%)
Oct 14, 2011 18.39 18.52 17.98 18.13 109,689 +0.14(+0.78%)
Oct 13, 2011 17.95 18.03 17.60 17.99 64,704 -0.11(-0.61%)
Oct 12, 2011 18.10 18.39 18.03 18.10 118,648 +0.64(+3.67%)
Oct 11, 2011 17.35 17.57 17.16 17.46 144,071 -0.52(-2.89%)
Oct 10, 2011 17.79 18.26 17.67 17.98 231,966 +1.04(+6.14%)
Oct 07, 2011 17.50 17.54 16.68 16.94 171,332 -0.18(-1.05%)
Oct 06, 2011 17.28 17.29 16.90 17.12 225,592 +0.89(+5.48%)
Oct 05, 2011 15.74 16.26 15.58 16.23 183,573 +0.45(+2.85%)
Oct 04, 2011 15.03 15.83 14.83 15.78 340,992 +0.57(+3.75%)
Oct 03, 2011 15.54 15.90 15.21 15.21 412,738 -0.30(-1.93%)
Sep 30, 2011 15.77 16.00 15.46 15.51 229,838 -0.40(-2.51%)
Sep 29, 2011 16.09 16.26 15.71 15.91 150,185 +0.48(+3.11%)
Sep 28, 2011 15.86 16.05 15.39 15.43 137,414 -0.27(-1.72%)
Sep 27, 2011 15.87 16.04 15.54 15.70 158,552 +0.44(+2.88%)
Sep 26, 2011 14.89 15.27 14.56 15.26 153,805 +0.51(+3.46%)
Sep 23, 2011 14.24 14.82 14.17 14.75 262,045 +0.37(+2.57%)
Sep 22, 2011 14.30 14.68 14.20 14.38 289,419 -0.79(-5.21%)
Sep 21, 2011 15.83 15.93 15.11 15.17 186,757 -0.68(-4.29%)
Sep 20, 2011 15.96 16.25 15.80 15.85 207,446 +0.05(+0.32%)
Sep 19, 2011 15.89 15.94 15.61 15.80 206,505 -0.45(-2.77%)
Sep 16, 2011 16.36 16.46 16.13 16.25 771,343 +0.02(+0.12%)
Sep 15, 2011 16.44 16.45 15.93 16.23 227,116 +0.66(+4.24%)
Sep 14, 2011 15.30 15.76 15.08 15.57 215,949 +0.66(+4.43%)
Sep 13, 2011 14.65 14.95 14.56 14.91 366,809 -0.06(-0.40%)
Sep 12, 2011 14.79 15.02 14.44 14.97 612,013 -0.45(-2.92%)
Sep 09, 2011 15.74 15.91 15.24 15.42 539,606 -1.26(-7.55%)
Sep 08, 2011 16.73 17.00 16.61 16.68 130,995 -0.48(-2.80%)
Sep 07, 2011 16.90 17.21 16.82 17.16 227,257 +0.78(+4.76%)
Sep 06, 2011 15.81 16.53 15.72 16.38 350,631 -0.39(-2.33%)
Sep 02, 2011 17.23 17.24 16.64 16.77 101,451 -1.08(-6.05%)
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