Skip to main content

CRH Plc ADR (NY: CRH )

79.14 +0.42 (+0.53%)
Streaming Delayed Price Updated: 9:46 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 42.11 42.87 41.81 42.84 1,909,434 +0.76(+1.79%)
Jan 30, 2023 42.08 42.42 42.06 42.08 968,762 -0.20(-0.47%)
Jan 27, 2023 41.67 42.44 41.67 42.28 668,229 +0.18(+0.43%)
Jan 26, 2023 41.88 42.11 41.50 42.10 426,742 +0.51(+1.23%)
Jan 25, 2023 41.26 41.74 41.16 41.59 321,926 +0.56(+1.35%)
Jan 24, 2023 41.00 41.13 40.78 41.04 286,340 -0.16(-0.40%)
Jan 23, 2023 40.74 41.35 40.67 41.20 329,268 +0.25(+0.60%)
Jan 20, 2023 40.52 40.97 40.41 40.96 303,620 +0.52(+1.28%)
Jan 19, 2023 40.57 40.74 40.35 40.44 604,225 -0.25(-0.63%)
Jan 18, 2023 41.29 41.42 40.67 40.69 424,154 -0.55(-1.35%)
Jan 17, 2023 41.17 41.40 40.96 41.25 374,404 -0.28(-0.68%)
Jan 13, 2023 40.69 41.56 40.69 41.53 682,724 +0.86(+2.13%)
Jan 12, 2023 40.86 40.96 40.41 40.67 854,106 +0.15(+0.38%)
Jan 11, 2023 40.04 40.51 40.01 40.51 376,228 +0.84(+2.11%)
Jan 10, 2023 39.55 39.68 39.37 39.67 544,765 -0.08(-0.21%)
Jan 09, 2023 40.36 40.53 39.66 39.76 619,339 +0.06(+0.16%)
Jan 06, 2023 38.46 39.73 38.33 39.69 507,102 +1.30(+3.39%)
Jan 05, 2023 38.59 38.71 38.31 38.39 472,863 -0.74(-1.88%)
Jan 04, 2023 38.70 39.15 38.60 39.13 1,299,595 +1.79(+4.80%)
Jan 03, 2023 37.63 37.87 37.09 37.33 573,415 +1.13(+3.12%)
Dec 30, 2022 36.02 36.26 35.91 36.21 228,483 -0.12(-0.33%)
Dec 29, 2022 36.32 36.58 36.30 36.32 304,782 +0.49(+1.37%)
Dec 28, 2022 36.42 36.55 35.81 35.83 277,091 -0.55(-1.50%)
Dec 27, 2022 36.22 36.50 36.02 36.38 127,644 +0.09(+0.25%)
Dec 23, 2022 36.05 36.29 35.82 36.29 148,811 +0.32(+0.89%)
Dec 22, 2022 36.12 36.17 35.52 35.97 360,046 -0.34(-0.93%)
Dec 21, 2022 36.17 36.52 36.17 36.31 371,765 +0.48(+1.35%)
Dec 20, 2022 35.87 36.12 35.77 35.82 531,589 +0.18(+0.51%)
Dec 19, 2022 35.96 36.20 35.48 35.64 818,269 +0.14(+0.38%)
Dec 16, 2022 35.35 35.54 34.99 35.51 717,781 -0.14(-0.38%)
Dec 15, 2022 36.51 36.53 35.54 35.64 420,747 -1.35(-3.64%)
Dec 14, 2022 37.18 37.33 36.62 36.99 313,631 -0.02(-0.05%)
Dec 13, 2022 37.35 37.50 36.59 37.01 478,327 +0.66(+1.80%)
Dec 12, 2022 36.24 36.37 35.98 36.35 309,647 +0.08(+0.23%)
Dec 09, 2022 36.24 36.57 36.16 36.27 311,074 +0.34(+0.94%)
Dec 08, 2022 35.69 35.97 35.58 35.93 347,629 -0.05(-0.13%)
Dec 07, 2022 36.08 36.27 35.83 35.98 510,538 -0.08(-0.23%)
Dec 06, 2022 36.27 36.35 35.81 36.06 368,393 -0.21(-0.58%)
Dec 05, 2022 36.69 36.81 36.12 36.27 460,600 -0.68(-1.85%)
Dec 02, 2022 36.80 37.05 36.60 36.95 388,556 +0.15(+0.40%)
Dec 01, 2022 36.93 37.08 36.63 36.81 346,990 +0.09(+0.25%)
Nov 30, 2022 36.64 36.76 35.73 36.72 878,433 +0.29(+0.80%)
Nov 29, 2022 36.24 36.52 36.20 36.42 426,461 +0.44(+1.21%)
Nov 28, 2022 36.69 36.82 35.94 35.99 328,347 -0.98(-2.66%)
Nov 25, 2022 36.83 36.99 36.74 36.97 199,916 +0.32(+0.87%)
Nov 23, 2022 36.15 36.67 36.15 36.65 471,458 +0.56(+1.56%)
Nov 22, 2022 35.59 36.09 35.59 36.09 801,433 +0.07(+0.20%)
Nov 21, 2022 35.79 36.23 35.79 36.02 701,364 -0.07(-0.20%)
Nov 18, 2022 36.13 36.17 35.84 36.09 364,143 +0.57(+1.61%)
Nov 17, 2022 34.85 35.54 34.83 35.52 494,172 -0.15(-0.43%)
Nov 16, 2022 36.15 36.21 35.56 35.67 626,011 -0.47(-1.31%)
Nov 15, 2022 36.96 36.99 35.90 36.14 862,712 +0.36(+1.02%)
Nov 14, 2022 36.25 36.38 35.77 35.78 915,547 -0.91(-2.48%)
Nov 11, 2022 36.24 36.80 36.04 36.69 1,336,062 +1.09(+3.07%)
Nov 10, 2022 34.47 35.62 34.42 35.60 968,274 +2.71(+8.25%)
Nov 09, 2022 33.14 33.53 32.89 32.89 457,353 -0.68(-2.03%)
Nov 08, 2022 33.69 33.89 33.24 33.57 616,774 -0.27(-0.81%)
Nov 07, 2022 33.93 34.03 33.64 33.84 543,767 +0.05(+0.16%)
Nov 04, 2022 33.18 33.82 32.98 33.79 664,196 +1.58(+4.92%)
Nov 03, 2022 31.37 32.35 31.37 32.20 816,481 +0.58(+1.84%)
Nov 02, 2022 32.44 31.62 31.62 848,139 -1.36(-4.11%)
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.