Breaking News Bar

Business News and Information

CRH Plc ADR (NY: CRH )

38.81 -0.76 (-1.92%)
Streaming Delayed Price Updated: 3:15 PM EDT, Aug 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 18, 2022 39.57 39.73 39.28 39.57 341,488 +0.19(+0.48%)
Aug 17, 2022 39.41 39.59 39.15 39.38 248,688 -0.77(-1.92%)
Aug 16, 2022 39.73 40.28 39.65 40.15 308,536 +0.49(+1.24%)
Aug 15, 2022 39.60 39.81 39.51 39.66 267,775 -0.08(-0.20%)
Aug 12, 2022 39.43 39.80 39.31 39.74 313,526 +0.37(+0.94%)
Aug 11, 2022 39.63 39.71 39.32 39.37 493,714 -0.01(-0.03%)
Aug 10, 2022 39.48 39.98 39.35 39.38 638,401 +0.85(+2.21%)
Aug 09, 2022 38.82 38.94 38.44 38.53 446,411 -0.35(-0.90%)
Aug 08, 2022 39.14 39.42 38.82 38.88 411,036 +0.01(+0.03%)
Aug 05, 2022 38.56 38.92 38.41 38.87 384,319 -0.08(-0.21%)
Aug 04, 2022 38.48 39.20 38.43 38.95 424,627 +0.84(+2.20%)
Aug 03, 2022 37.92 38.36 37.69 38.11 440,493 +0.78(+2.09%)
Aug 02, 2022 37.94 38.03 37.32 37.33 428,525 -0.94(-2.46%)
Aug 01, 2022 38.33 38.73 38.22 38.27 459,488 -0.32(-0.83%)
Jul 29, 2022 38.00 38.74 37.94 38.59 403,473 +0.66(+1.74%)
Jul 28, 2022 37.39 37.98 37.23 37.93 429,357 +0.77(+2.07%)
Jul 27, 2022 36.49 37.29 36.41 37.16 529,607 +1.53(+4.29%)
Jul 26, 2022 35.57 35.88 35.51 35.63 593,348 -0.72(-1.98%)
Jul 25, 2022 36.48 36.59 36.09 36.35 443,510 +0.35(+0.97%)
Jul 22, 2022 36.22 36.37 35.79 36.00 376,590 -0.18(-0.50%)
Jul 21, 2022 35.69 36.22 35.58 36.18 567,601 +0.46(+1.29%)
Jul 20, 2022 35.88 36.05 35.61 35.72 1,227,865 -0.84(-2.30%)
Jul 19, 2022 35.67 36.76 35.61 36.56 1,486,867 +1.59(+4.55%)
Jul 18, 2022 35.26 35.55 34.86 34.97 468,447 +0.12(+0.34%)
Jul 15, 2022 34.62 34.85 34.25 34.85 348,538 +0.55(+1.60%)
Jul 14, 2022 33.76 34.38 33.43 34.30 451,819 -0.16(-0.46%)
Jul 13, 2022 34.20 34.73 33.91 34.46 568,056 -0.30(-0.86%)
Jul 12, 2022 34.31 35.13 34.31 34.76 647,237 +0.18(+0.52%)
Jul 11, 2022 34.49 34.80 34.28 34.58 496,575 -0.33(-0.95%)
Jul 08, 2022 35.21 35.42 34.78 34.91 806,604 +0.44(+1.28%)
Jul 07, 2022 34.23 34.56 34.18 34.47 650,147 +0.42(+1.23%)
Jul 06, 2022 33.90 34.12 33.60 34.05 1,084,999 +0.22(+0.65%)
Jul 05, 2022 33.42 33.88 33.13 33.83 1,109,113 -1.16(-3.32%)
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