Skip to main content

CRH Plc ADR (NY: CRH )

77.52 -1.20 (-1.52%)
Streaming Delayed Price Updated: 11:46 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 30.62 30.75 30.07 30.33 510,466 +0.06(+0.20%)
Oct 29, 2020 29.26 30.38 29.16 30.26 741,624 +1.13(+3.88%)
Oct 28, 2020 29.32 29.63 28.96 29.13 487,601 -1.37(-4.50%)
Oct 27, 2020 30.75 30.86 30.45 30.51 350,479 -0.64(-2.05%)
Oct 26, 2020 31.84 31.89 30.91 31.14 297,512 -1.05(-3.27%)
Oct 23, 2020 32.28 32.34 31.88 32.20 246,771 +0.34(+1.06%)
Oct 22, 2020 31.81 32.09 31.48 31.86 407,005 -0.54(-1.68%)
Oct 21, 2020 32.48 32.78 32.28 32.40 192,353 -0.23(-0.71%)
Oct 20, 2020 33.06 33.08 32.56 32.64 326,823 -0.03(-0.08%)
Oct 19, 2020 33.36 33.47 32.58 32.66 287,234 -0.39(-1.17%)
Oct 16, 2020 32.98 33.42 32.86 33.05 384,008 +0.38(+1.16%)
Oct 15, 2020 32.17 32.67 32.15 32.67 432,314 -0.39(-1.17%)
Oct 14, 2020 33.14 33.38 32.94 33.06 299,736 -0.22(-0.67%)
Oct 13, 2020 33.52 33.64 33.17 33.28 232,162 -0.90(-2.63%)
Oct 12, 2020 34.25 34.42 34.11 34.18 203,742 +0.08(+0.23%)
Oct 09, 2020 34.43 34.51 34.04 34.10 318,172 -0.23(-0.68%)
Oct 08, 2020 34.27 34.49 34.09 34.34 325,460 +0.66(+1.97%)
Oct 07, 2020 33.03 33.95 33.01 33.67 737,294 +1.26(+3.89%)
Oct 06, 2020 32.93 33.28 32.40 32.41 313,012 +0.02(+0.05%)
Oct 05, 2020 31.79 32.41 31.76 32.40 324,959 +0.86(+2.74%)
Oct 02, 2020 30.52 31.68 30.52 31.53 341,469 +0.47(+1.50%)
Oct 01, 2020 31.18 31.32 30.89 31.07 898,196 -0.07(-0.22%)
Sep 30, 2020 31.21 31.47 30.95 31.14 403,980 -0.32(-1.01%)
Sep 29, 2020 31.58 31.85 31.39 31.46 344,213 -0.35(-1.09%)
Sep 28, 2020 31.74 31.95 31.66 31.80 871,704 +0.69(+2.22%)
Sep 25, 2020 30.52 31.12 30.45 31.11 281,776 +0.47(+1.55%)
Sep 24, 2020 30.57 30.96 30.35 30.64 271,262 +0.32(+1.05%)
Sep 23, 2020 30.92 31.02 30.31 30.32 416,171 -0.63(-2.04%)
Sep 22, 2020 30.79 31.01 30.53 30.95 442,677 +0.13(+0.42%)
Sep 21, 2020 30.75 30.82 30.06 30.82 526,385 -1.59(-4.90%)
Sep 18, 2020 32.72 32.92 32.23 32.40 359,667 -0.98(-2.95%)
Sep 17, 2020 33.21 33.65 33.16 33.39 295,508 -0.22(-0.64%)
Sep 16, 2020 33.65 33.97 33.60 33.60 279,765 +0.15(+0.44%)
Sep 15, 2020 33.28 33.69 33.21 33.46 287,298 +0.81(+2.48%)
Sep 14, 2020 32.73 32.75 32.53 32.65 355,119 +0.40(+1.23%)
Sep 11, 2020 32.10 32.65 31.92 32.25 355,031 +0.55(+1.74%)
Sep 10, 2020 32.30 32.40 31.65 31.70 237,501 -0.37(-1.16%)
Sep 09, 2020 31.86 32.33 31.77 32.07 410,160 +0.98(+3.16%)
Sep 08, 2020 31.10 31.62 30.99 31.08 354,521 -0.38(-1.21%)
Sep 04, 2020 31.42 31.76 30.69 31.46 392,470 +0.42(+1.36%)
Sep 03, 2020 31.92 32.02 30.89 31.04 358,056 -1.37(-4.24%)
Sep 02, 2020 32.39 32.48 31.97 32.42 308,685 -0.10(-0.32%)
Sep 01, 2020 32.08 32.55 31.83 32.52 328,991 +0.69(+2.18%)
Aug 31, 2020 32.16 32.24 31.80 31.82 248,013 -0.67(-2.06%)
Aug 28, 2020 32.82 32.88 32.41 32.49 508,288 -0.27(-0.84%)
Aug 27, 2020 33.33 33.34 32.51 32.77 538,019 -0.56(-1.67%)
Aug 26, 2020 33.28 33.44 33.20 33.32 453,079 +0.25(+0.75%)
Aug 25, 2020 33.58 33.64 32.89 33.08 562,117 -0.88(-2.60%)
Aug 24, 2020 34.17 34.23 33.81 33.96 401,099 +0.66(+1.98%)
Aug 21, 2020 32.77 33.44 32.76 33.30 486,137 -0.22(-0.67%)
Aug 20, 2020 33.19 33.62 33.12 33.52 445,059 -0.65(-1.91%)
Aug 19, 2020 33.93 34.36 33.85 34.17 706,349 -0.09(-0.25%)
Aug 18, 2020 34.47 34.47 34.01 34.26 458,768 +0.21(+0.60%)
Aug 17, 2020 34.07 34.27 33.99 34.05 241,757 +0.58(+1.74%)
Aug 14, 2020 33.51 33.80 33.37 33.47 313,949 -0.48(-1.41%)
Aug 13, 2020 34.02 34.27 33.87 33.95 207,688 -0.32(-0.93%)
Aug 12, 2020 34.41 34.83 34.22 34.27 331,664 +0.71(+2.12%)
Aug 11, 2020 33.91 34.03 33.55 33.56 219,552 +0.12(+0.36%)
Aug 10, 2020 33.38 33.59 33.23 33.44 227,097 +0.16(+0.49%)
Aug 07, 2020 32.77 33.28 32.74 33.27 211,825 +0.29(+0.88%)
Aug 06, 2020 32.63 33.11 32.62 32.98 262,763 +0.17(+0.52%)
Aug 05, 2020 32.70 33.08 32.70 32.81 320,192 +0.64(+2.00%)
Aug 04, 2020 31.66 32.17 31.64 32.17 384,677 -0.08(-0.24%)
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.