Breaking News Bar

Business News and Information

CRH Plc ADR (NY: CRH )

48.87 USD +0.42 (+0.87%)
Streaming Delayed Price Updated: 11:34 AM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 04, 2012 17.63 17.77 17.45 17.64 123,202 +0.07(+0.40%)
Aug 31, 2012 17.82 17.89 17.53 17.57 126,876 +0.11(+0.63%)
Aug 30, 2012 17.77 17.77 17.45 17.46 106,191 -0.44(-2.46%)
Aug 29, 2012 18.05 18.11 17.84 17.90 96,396 -0.08(-0.44%)
Aug 27, 2012 17.85 18.16 17.81 17.98 81,701 +0.07(+0.39%)
Aug 24, 2012 17.79 18.09 17.71 17.91 147,747 +0.09(+0.51%)
Aug 23, 2012 17.89 18.07 17.75 17.82 182,949 -0.19(-1.05%)
Aug 22, 2012 17.85 18.08 17.74 18.01 192,642 -0.22(-1.21%)
Aug 21, 2012 18.12 18.48 18.12 18.23 254,114 +0.28(+1.56%)
Aug 20, 2012 17.94 18.00 17.75 17.95 247,654 -0.18(-0.99%)
Aug 17, 2012 18.12 18.14 18.01 18.13 188,285 +0.26(+1.45%)
Aug 16, 2012 17.56 17.96 17.40 17.87 227,231 +0.16(+0.90%)
Aug 15, 2012 17.76 17.89 17.60 17.71 954,568 -0.65(-3.54%)
Aug 14, 2012 17.89 18.42 17.78 18.36 4,023,822 -0.90(-4.67%)
Aug 13, 2012 19.38 19.48 19.13 19.26 57,775 -0.33(-1.68%)
Aug 10, 2012 19.47 19.72 19.42 19.59 77,918 +0.04(+0.20%)
Aug 09, 2012 19.52 19.67 19.49 19.55 78,913 +0.18(+0.93%)
Aug 08, 2012 19.34 19.49 19.32 19.37 57,237 -0.06(-0.31%)
Aug 07, 2012 19.61 19.61 19.39 19.43 72,469 +0.33(+1.73%)
Aug 06, 2012 18.82 19.24 18.82 19.10 97,502 +0.55(+2.96%)
Aug 03, 2012 18.45 18.72 18.41 18.55 78,203 +0.52(+2.88%)
Aug 02, 2012 18.00 18.27 17.80 18.03 188,198 -0.11(-0.61%)
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