Breaking News Bar

Business News and Information

CRH Plc ADR (NY: CRH )

49.01 USD +0.99 (+2.06%)
Streaming Delayed Price Updated: 10:05 AM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 33.57 33.72 33.12 33.36 680,858 +0.19(+0.57%)
Jul 30, 2019 32.75 33.17 32.71 33.17 621,654 -0.11(-0.33%)
Jul 29, 2019 33.49 33.52 33.20 33.28 281,171 -0.21(-0.63%)
Jul 26, 2019 33.42 33.56 33.37 33.49 305,000 +0.42(+1.27%)
Jul 25, 2019 32.93 33.41 32.79 33.07 466,869 +0.11(+0.33%)
Jul 24, 2019 32.66 32.96 32.64 32.96 260,337 -0.05(-0.15%)
Jul 23, 2019 32.89 33.07 32.87 33.01 252,405 +0.01(+0.03%)
Jul 22, 2019 33.38 33.44 32.99 33.00 256,190 -0.02(-0.06%)
Jul 19, 2019 32.98 33.18 32.92 33.02 212,100 -0.13(-0.39%)
Jul 18, 2019 33.05 33.15 32.88 33.15 286,126 -0.02(-0.06%)
Jul 17, 2019 33.48 33.53 33.06 33.17 435,772 -0.52(-1.54%)
Jul 16, 2019 33.53 33.89 33.52 33.69 477,938 +0.28(+0.84%)
Jul 15, 2019 33.47 33.98 33.17 33.41 1,007,897 +0.11(+0.33%)
Jul 12, 2019 33.56 33.60 33.27 33.30 364,600 +0.11(+0.33%)
Jul 11, 2019 33.21 33.22 33.07 33.19 276,152 +0.22(+0.67%)
Jul 10, 2019 33.18 33.25 32.93 32.97 207,035 -0.03(-0.09%)
Jul 09, 2019 32.69 33.04 32.69 33.00 332,362 +0.01(+0.03%)
Jul 08, 2019 32.99 33.19 32.80 32.99 358,982 -0.62(-1.84%)
Jul 05, 2019 33.75 33.78 33.44 33.61 320,000 +0.00(+0.00%)
Jul 03, 2019 33.41 33.61 33.35 33.61 163,600 +0.39(+1.17%)
Jul 02, 2019 33.18 33.30 33.02 33.22 320,750 +0.07(+0.21%)
Jul 01, 2019 33.44 33.46 33.01 33.15 383,615 +0.40(+1.22%)
Jun 28, 2019 32.49 32.77 32.49 32.75 545,700 +0.15(+0.46%)
Jun 27, 2019 32.60 32.69 32.49 32.60 291,259 +0.22(+0.68%)
Jun 26, 2019 32.40 32.58 32.36 32.38 507,641 +0.23(+0.72%)
Jun 25, 2019 32.28 32.40 32.15 32.15 332,697 -0.04(-0.12%)
Jun 24, 2019 32.12 32.28 32.06 32.19 333,418 -0.21(-0.65%)
Jun 21, 2019 32.42 32.51 32.32 32.40 338,500 -0.40(-1.22%)
Jun 20, 2019 32.76 32.88 32.58 32.80 428,085 +0.79(+2.47%)
Jun 19, 2019 32.09 32.11 31.83 32.01 424,848 -0.02(-0.06%)
Jun 18, 2019 31.84 32.19 31.81 32.03 340,810 +0.21(+0.66%)
Jun 17, 2019 31.69 31.96 31.68 31.82 343,877 -0.15(-0.47%)
Jun 14, 2019 31.93 32.03 31.69 31.97 295,700 -0.28(-0.87%)
Jun 13, 2019 32.33 32.37 32.13 32.25 493,175 +0.53(+1.67%)
Jun 12, 2019 31.73 31.83 31.54 31.72 567,622 -0.56(-1.73%)
Jun 11, 2019 33.05 33.05 32.18 32.28 677,379 -0.24(-0.74%)
Jun 10, 2019 32.40 32.59 32.38 32.52 332,718 -0.06(-0.18%)
Jun 07, 2019 32.41 32.67 32.39 32.58 402,000 +0.29(+0.90%)
Jun 06, 2019 32.37 32.45 32.12 32.29 382,383 -0.09(-0.28%)
Jun 05, 2019 32.39 32.42 32.07 32.38 373,126 +0.01(+0.03%)
Jun 04, 2019 32.48 32.53 32.19 32.37 669,149 +0.85(+2.70%)
Jun 03, 2019 31.43 31.61 31.28 31.52 529,890 +0.17(+0.54%)
May 31, 2019 31.23 31.41 31.20 31.35 543,000 -0.40(-1.26%)
May 30, 2019 31.53 31.83 31.50 31.75 439,258 +0.51(+1.63%)
May 29, 2019 30.90 31.25 30.86 31.24 461,086 -0.20(-0.64%)
May 28, 2019 31.92 31.96 31.44 31.44 380,200 -0.39(-1.23%)
May 24, 2019 32.07 32.09 31.68 31.83 347,800 +0.23(+0.73%)
May 23, 2019 31.69 31.83 31.49 31.60 471,043 -0.48(-1.50%)
May 22, 2019 31.96 32.33 31.89 32.08 562,116 -0.01(-0.03%)
May 21, 2019 32.11 32.27 32.03 32.09 334,556 +0.17(+0.53%)
May 20, 2019 31.97 32.24 31.83 31.92 463,513 -0.05(-0.16%)
May 17, 2019 32.04 32.23 31.94 31.97 499,000 -0.42(-1.30%)
May 16, 2019 32.02 32.56 32.02 32.39 500,849 +0.26(+0.81%)
May 15, 2019 31.68 32.26 31.62 32.13 590,141 +0.03(+0.09%)
May 14, 2019 31.90 32.26 31.87 32.10 433,764 +0.44(+1.39%)
May 13, 2019 31.51 31.80 31.51 31.66 925,845 -0.77(-2.37%)
May 10, 2019 32.22 32.52 32.03 32.43 592,500 -0.13(-0.40%)
May 09, 2019 32.01 32.60 32.00 32.56 461,300 -0.19(-0.58%)
May 08, 2019 32.66 32.90 32.56 32.75 495,699 -0.15(-0.46%)
May 07, 2019 32.99 33.18 32.75 32.90 913,551 -1.23(-3.60%)
May 06, 2019 33.66 34.14 33.60 34.13 490,846 -0.10(-0.29%)
May 03, 2019 33.89 34.27 33.89 34.23 427,700 +0.29(+0.85%)
May 02, 2019 33.78 33.99 33.66 33.94 436,872 +0.60(+1.80%)
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