Breaking News Bar

Business News and Information

CRH Plc ADR (NY: CRH )

48.02 USD +0.10 (+0.21%)
Official Closing Price Updated: 7:00 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 25.72 26.00 25.66 25.90 151,796 -0.65(-2.45%)
Jan 30, 2014 26.67 26.71 26.34 26.55 845,080 +0.08(+0.30%)
Jan 29, 2014 26.26 26.74 26.19 26.47 212,981 -0.46(-1.71%)
Jan 28, 2014 26.69 27.37 26.65 26.93 720,303 +0.92(+3.54%)
Jan 27, 2014 26.40 26.47 25.86 26.01 121,992 -0.23(-0.88%)
Jan 24, 2014 26.83 26.87 26.24 26.24 469,709 -0.80(-2.96%)
Jan 23, 2014 27.10 27.21 26.98 27.04 494,685 -0.16(-0.59%)
Jan 22, 2014 27.25 27.32 27.14 27.20 129,400 +0.11(+0.41%)
Jan 21, 2014 27.21 27.21 26.97 27.09 143,164 -0.01(-0.04%)
Jan 17, 2014 27.29 27.10 27.10 27.10 263,200 -0.45(-1.63%)
Jan 16, 2014 27.25 27.60 27.20 27.55 378,304 +0.14(+0.51%)
Jan 15, 2014 27.30 27.43 27.09 27.41 291,347 +0.11(+0.40%)
Jan 14, 2014 27.03 27.39 26.87 27.30 113,372 +0.32(+1.19%)
Jan 13, 2014 26.91 27.11 26.89 26.98 132,755 -0.07(-0.26%)
Jan 10, 2014 26.76 27.10 26.72 27.05 114,912 -0.04(-0.15%)
Jan 09, 2014 26.95 27.13 26.84 27.09 179,873 +0.35(+1.31%)
Jan 08, 2014 26.29 26.80 26.16 26.74 883,856 +0.49(+1.87%)
Jan 07, 2014 26.16 26.32 26.09 26.25 298,231 +0.28(+1.08%)
Jan 06, 2014 26.14 26.16 25.93 25.97 116,604 +0.06(+0.23%)
Jan 03, 2014 25.92 26.14 25.77 25.91 134,316 +0.40(+1.57%)
Jan 02, 2014 25.49 25.55 25.25 25.51 285,919 -0.04(-0.16%)
Dec 31, 2013 25.17 25.55 25.55 25.55 68,600 +0.34(+1.35%)
Dec 30, 2013 25.40 25.51 25.11 25.21 102,163 -0.35(-1.37%)
Dec 27, 2013 25.52 25.68 25.30 25.56 120,024 +0.57(+2.28%)
Dec 26, 2013 24.88 25.02 24.78 24.99 33,486 +0.16(+0.64%)
Dec 24, 2013 25.16 25.16 24.75 24.83 17,525 -0.06(-0.24%)
Dec 23, 2013 24.81 25.03 24.74 24.89 70,044 +0.09(+0.36%)
Dec 20, 2013 24.53 24.86 24.53 24.80 101,768 +0.29(+1.18%)
Dec 19, 2013 24.46 24.60 24.39 24.51 66,589 -0.03(-0.12%)
Dec 18, 2013 24.20 24.55 23.93 24.54 64,610 +0.34(+1.40%)
Dec 17, 2013 24.20 24.26 23.99 24.20 72,361 -0.09(-0.37%)
Dec 16, 2013 24.19 24.38 24.19 24.29 156,428 +0.87(+3.71%)
Dec 13, 2013 23.20 23.44 23.10 23.42 99,839 -0.06(-0.26%)
Dec 12, 2013 23.71 23.77 23.43 23.48 75,319 -0.25(-1.05%)
Dec 11, 2013 24.22 24.25 23.70 23.73 280,393 -0.48(-1.98%)
Dec 10, 2013 24.23 24.34 24.05 24.21 100,845 -0.05(-0.21%)
Dec 09, 2013 24.16 24.35 24.10 24.26 182,947 +0.16(+0.66%)
Dec 06, 2013 24.13 24.24 24.03 24.10 196,373 +0.22(+0.92%)
Dec 05, 2013 24.03 24.11 23.70 23.88 126,520 -0.33(-1.36%)
Dec 04, 2013 24.03 24.30 24.00 24.21 168,310 -0.19(-0.78%)
Dec 03, 2013 24.87 24.87 24.22 24.40 516,908 -0.83(-3.29%)
Dec 02, 2013 25.39 25.60 25.20 25.23 88,738 -0.23(-0.90%)
Nov 29, 2013 25.65 25.80 25.45 25.46 37,164 -0.20(-0.78%)
Nov 27, 2013 25.62 25.76 25.49 25.66 321,793 +0.36(+1.42%)
Nov 26, 2013 25.32 25.46 25.15 25.30 132,084 -0.22(-0.86%)
Nov 25, 2013 25.56 25.66 25.47 25.52 87,439 +0.00(+0.00%)
Nov 22, 2013 25.45 25.55 25.35 25.52 205,194 +0.09(+0.35%)
Nov 21, 2013 25.26 25.45 25.19 25.43 84,846 +0.02(+0.08%)
Nov 20, 2013 25.46 25.62 25.27 25.41 656,395 +0.11(+0.43%)
Nov 19, 2013 25.17 25.43 25.06 25.30 255,458 -0.11(-0.43%)
Nov 18, 2013 25.49 25.60 25.35 25.41 223,377 -0.28(-1.09%)
Nov 15, 2013 25.65 25.71 25.53 25.69 129,062 -0.57(-2.17%)
Nov 14, 2013 25.69 26.75 25.65 26.26 460,885 +0.62(+2.42%)
Nov 13, 2013 25.34 25.64 25.29 25.64 214,625 +0.09(+0.35%)
Nov 12, 2013 25.69 25.89 25.47 25.55 218,325 +0.51(+2.04%)
Nov 11, 2013 24.67 25.09 24.66 25.04 90,004 +0.43(+1.75%)
Nov 08, 2013 24.31 24.66 24.25 24.61 134,465 -0.13(-0.53%)
Nov 07, 2013 25.32 25.33 24.70 24.74 89,924 -0.52(-2.06%)
Nov 06, 2013 25.24 25.36 25.07 25.26 105,461 +0.40(+1.61%)
Nov 05, 2013 24.98 25.02 24.78 24.86 130,326 -0.32(-1.27%)
Nov 04, 2013 24.79 25.24 24.79 25.18 150,022 +1.00(+4.14%)
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