Breaking News Bar

Business News and Information

CRH Plc ADR (NY: CRH )

49.01 USD -0.13 (-0.26%)
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 26.04 26.15 25.30 25.80 99,785 -0.21(-0.81%)
Nov 27, 2009 25.85 26.35 25.78 26.01 95,564 -0.50(-1.89%)
Nov 25, 2009 26.53 26.68 26.19 26.51 142,687 +0.20(+0.76%)
Nov 24, 2009 26.72 26.89 26.25 26.31 282,586 -0.74(-2.74%)
Nov 23, 2009 26.68 27.10 25.90 27.05 577,239 +0.94(+3.60%)
Nov 20, 2009 25.77 26.31 25.66 26.11 628,763 +0.09(+0.35%)
Nov 19, 2009 25.70 26.27 25.47 26.02 696,513 -0.10(-0.38%)
Nov 18, 2009 25.85 26.35 25.75 26.12 1,347,173 +0.40(+1.56%)
Nov 17, 2009 25.69 25.94 25.39 25.72 680,717 -0.67(-2.54%)
Nov 16, 2009 26.10 26.43 25.99 26.39 81,670 +0.44(+1.70%)
Nov 13, 2009 25.58 26.26 25.44 25.95 165,669 +0.33(+1.29%)
Nov 12, 2009 26.21 26.25 25.53 25.62 111,322 -0.67(-2.55%)
Nov 11, 2009 26.05 26.38 25.79 26.29 112,877 -0.08(-0.30%)
Nov 10, 2009 25.80 26.40 25.75 26.37 84,565 -0.63(-2.33%)
Nov 09, 2009 26.66 27.00 26.65 27.00 73,555 +0.92(+3.53%)
Nov 06, 2009 25.76 26.35 25.73 26.08 175,984 -0.77(-2.87%)
Nov 05, 2009 26.97 27.34 26.58 26.85 106,395 +0.67(+2.56%)
Nov 04, 2009 26.11 26.60 25.99 26.18 140,898 +0.97(+3.85%)
Nov 03, 2009 24.06 25.27 23.95 25.21 231,432 +0.11(+0.44%)
Nov 02, 2009 25.15 25.86 24.79 25.10 279,388 +0.37(+1.50%)
Oct 30, 2009 25.46 25.65 24.25 24.73 834,333 -1.22(-4.70%)
Oct 29, 2009 25.80 26.13 25.63 25.95 367,228 +0.82(+3.26%)
Oct 28, 2009 25.60 25.67 25.10 25.13 223,282 -2.03(-7.47%)
Oct 27, 2009 27.40 27.48 27.01 27.16 142,780 -0.33(-1.20%)
Oct 26, 2009 28.22 28.41 27.21 27.49 147,866 -0.67(-2.38%)
Oct 23, 2009 28.38 28.38 28.03 28.16 123,134 -0.26(-0.91%)
Oct 22, 2009 28.53 28.58 28.23 28.42 164,072 -0.32(-1.11%)
Oct 21, 2009 28.99 29.66 28.74 28.74 125,924 -0.60(-2.04%)
Oct 20, 2009 28.99 29.37 28.92 29.34 158,267 -0.12(-0.41%)
Oct 19, 2009 29.25 29.57 28.90 29.46 78,117 +0.45(+1.55%)
Oct 16, 2009 29.47 29.47 28.82 29.01 100,945 -1.46(-4.79%)
Oct 15, 2009 30.11 30.53 30.05 30.47 104,732 +0.40(+1.33%)
Oct 14, 2009 29.94 30.14 29.62 30.07 592,792 +1.31(+4.55%)
Oct 13, 2009 28.88 29.01 28.51 28.76 284,635 -0.59(-2.01%)
Oct 12, 2009 29.26 29.38 28.94 29.35 79,720 +0.79(+2.77%)
Oct 09, 2009 28.92 29.09 28.23 28.56 93,957 -0.82(-2.79%)
Oct 08, 2009 29.19 29.59 28.96 29.38 138,024 +1.44(+5.15%)
Oct 07, 2009 28.10 28.30 27.75 27.94 79,705 +0.19(+0.68%)
Oct 06, 2009 27.62 27.99 27.33 27.75 93,022 +0.43(+1.57%)
Oct 05, 2009 26.84 27.36 26.74 27.32 108,824 +0.56(+2.09%)
Oct 02, 2009 26.30 27.10 26.26 26.76 166,859 -0.46(-1.69%)
Oct 01, 2009 27.95 27.97 27.20 27.22 239,561 -0.52(-1.87%)
Sep 30, 2009 27.86 27.96 27.45 27.74 122,587 +0.05(+0.18%)
Sep 29, 2009 27.87 27.96 27.40 27.69 330,516 +0.03(+0.11%)
Sep 28, 2009 27.22 27.68 27.22 27.66 109,338 +0.24(+0.88%)
Sep 25, 2009 27.86 27.93 27.38 27.42 62,635 -0.27(-0.98%)
Sep 24, 2009 28.94 29.05 27.50 27.69 86,024 -0.76(-2.67%)
Sep 23, 2009 28.62 29.02 28.35 28.45 122,840 -0.25(-0.87%)
Sep 22, 2009 28.88 28.89 28.63 28.70 270,062 -0.65(-2.21%)
Sep 21, 2009 29.07 29.45 29.03 29.35 779,477 -0.51(-1.71%)
Sep 18, 2009 29.10 30.01 28.55 29.86 1,164,783 +1.04(+3.61%)
Sep 17, 2009 28.85 29.15 28.69 28.82 89,735 +0.30(+1.05%)
Sep 16, 2009 28.40 28.86 28.05 28.52 114,134 +0.89(+3.22%)
Sep 15, 2009 27.10 27.69 27.05 27.63 97,339 +0.50(+1.84%)
Sep 14, 2009 26.83 27.57 26.62 27.13 222,300 +0.40(+1.50%)
Sep 11, 2009 26.93 27.06 26.55 26.73 76,123 -0.27(-1.00%)
Sep 10, 2009 26.41 27.09 26.38 27.00 91,976 -0.07(-0.26%)
Sep 09, 2009 26.86 27.16 26.72 27.07 157,373 +0.67(+2.54%)
Sep 08, 2009 26.30 26.54 25.89 26.40 273,021 +1.69(+6.84%)
Sep 04, 2009 24.12 24.89 23.96 24.71 245,252 +1.10(+4.66%)
Sep 03, 2009 24.18 24.30 23.01 23.61 939,204 -0.42(-1.75%)
Sep 02, 2009 23.98 24.25 23.85 24.03 86,251 -0.57(-2.32%)
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