Skip to main content

CRH Plc ADR (NY: CRH )

78.89 +0.17 (+0.22%)
Streaming Delayed Price Updated: 9:51 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 15.76 15.76 15.72 15.72 5,218 -0.08(-0.50%)
Jan 30, 2003 15.78 15.80 15.77 15.80 1,793 -0.01(-0.04%)
Jan 29, 2003 15.92 15.92 15.81 15.81 3,750 -0.15(-0.92%)
Jan 28, 2003 15.99 15.99 15.96 15.96 2,446 +0.02(+0.12%)
Jan 27, 2003 15.85 15.94 15.85 15.94 4,076 +0.11(+0.70%)
Jan 24, 2003 15.93 15.93 15.83 15.83 5,870 -0.05(-0.31%)
Jan 23, 2003 15.85 16.08 15.85 15.88 8,969 -0.02(-0.15%)
Jan 22, 2003 15.99 16.00 15.90 15.90 5,707 -0.11(-0.69%)
Jan 21, 2003 16.02 16.02 15.98 16.01 2,446 +0.07(+0.42%)
Jan 17, 2003 15.93 15.94 15.88 15.94 3,261 +0.00(+0.00%)
Jan 16, 2003 15.88 15.94 15.88 15.94 1,956 -0.01(-0.08%)
Jan 15, 2003 15.94 15.96 15.94 15.96 978 +0.01(+0.08%)
Jan 14, 2003 15.91 15.94 15.91 15.94 1,141 +0.09(+0.58%)
Jan 13, 2003 15.85 15.85 15.85 15.85 3,261 -0.09(-0.58%)
Jan 10, 2003 15.96 15.96 15.94 15.94 8,153 -0.03(-0.19%)
Jan 09, 2003 15.91 15.97 15.88 15.97 35,876 +0.12(+0.77%)
Jan 08, 2003 15.79 15.85 15.79 15.85 978 +0.03(+0.19%)
Jan 07, 2003 15.88 15.88 15.82 15.82 2,283 -0.03(-0.19%)
Jan 06, 2003 15.90 15.91 15.85 15.85 4,729 -0.03(-0.19%)
Jan 03, 2003 15.88 15.88 15.88 15.88 652 -0.05(-0.31%)
Jan 02, 2003 15.85 15.93 15.85 15.93 2,283 +0.13(+0.85%)
Dec 31, 2002 15.74 15.80 15.74 15.80 4,076 +0.09(+0.59%)
Dec 30, 2002 15.67 15.70 15.67 15.70 1,141 +0.13(+0.83%)
Dec 27, 2002 15.67 15.67 15.58 15.58 978 -0.05(-0.31%)
Dec 26, 2002 15.62 15.62 15.62 15.62 1,141 -0.02(-0.12%)
Dec 24, 2002 15.64 15.64 15.64 15.64 0 +0.00(+0.00%)
Dec 23, 2002 15.67 15.67 15.64 15.64 1,630 -0.06(-0.35%)
Dec 20, 2002 15.64 15.70 15.64 15.70 489 +0.06(+0.35%)
Dec 19, 2002 15.55 15.64 15.48 15.64 11,089 +0.16(+1.03%)
Dec 18, 2002 15.48 15.48 15.48 15.48 8,969 +0.03(+0.20%)
Dec 17, 2002 15.45 15.45 15.45 15.45 2,119 +0.02(+0.12%)
Dec 16, 2002 15.46 15.46 15.43 15.43 1,304 -0.08(-0.51%)
Dec 13, 2002 15.48 15.51 15.48 15.51 5,870 +0.09(+0.56%)
Dec 12, 2002 15.43 15.43 15.43 15.43 326 -0.01(-0.04%)
Dec 11, 2002 15.43 15.48 15.42 15.43 4,403 +0.01(+0.04%)
Dec 10, 2002 15.43 15.43 15.43 15.43 1,467 -0.02(-0.16%)
Dec 09, 2002 15.45 15.45 15.45 15.45 1,630 -0.07(-0.43%)
Dec 06, 2002 15.55 15.57 15.52 15.52 1,630 -0.07(-0.43%)
Dec 05, 2002 15.51 15.59 15.51 15.59 1,630 +0.13(+0.83%)
Dec 04, 2002 15.46 15.46 15.46 15.46 163 +0.00(+0.00%)
Dec 03, 2002 15.34 15.48 15.34 15.46 8,969 +0.09(+0.60%)
Dec 02, 2002 15.34 15.37 15.34 15.37 489 -0.02(-0.16%)
Nov 29, 2002 15.39 15.39 15.39 15.39 978 -0.03(-0.20%)
Nov 27, 2002 15.42 15.42 15.42 15.42 652 +0.03(+0.20%)
Nov 26, 2002 15.23 15.42 15.23 15.39 6,522 -0.47(-2.98%)
Nov 25, 2002 15.85 15.89 15.85 15.86 6,849 +0.02(+0.16%)
Nov 22, 2002 15.89 15.89 15.84 15.84 1,630 -0.08(-0.50%)
Nov 21, 2002 15.82 15.96 15.82 15.92 5,707 +0.15(+0.93%)
Nov 20, 2002 15.71 15.77 15.71 15.77 2,119 +0.10(+0.63%)
Nov 19, 2002 15.70 15.70 15.66 15.67 978 +0.01(+0.04%)
Nov 18, 2002 15.64 15.67 15.64 15.67 652 +0.02(+0.12%)
Nov 15, 2002 15.73 15.73 15.65 15.65 1,793 -0.10(-0.66%)
Nov 14, 2002 15.75 15.75 15.75 15.75 326 -0.03(-0.19%)
Nov 13, 2002 15.75 15.80 15.75 15.78 1,304 +0.02(+0.16%)
Nov 12, 2002 15.69 15.76 15.69 15.76 1,141 +0.06(+0.39%)
Nov 11, 2002 15.55 15.70 15.55 15.70 5,381 +0.16(+1.03%)
Nov 08, 2002 15.53 15.54 15.53 15.54 815 +0.05(+0.32%)
Nov 07, 2002 15.42 15.49 15.42 15.49 4,892 +0.07(+0.44%)
Nov 06, 2002 15.42 15.45 15.42 15.42 2,935 +0.05(+0.32%)
Nov 05, 2002 15.46 15.46 14.78 15.37 64,577 -0.09(-0.56%)
Nov 04, 2002 15.46 15.48 15.36 15.46 10,762 +0.01(+0.04%)
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.