Indicators

CRH Plc ADR (NY: CRH )

79.42 +1.60 (+2.06%)

Official Closing Price Updated: 7:00 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	21.91	21.91	21.36	21.55	123,671	-0.14(-0.66%)
Dec 28, 2007	21.57	21.84	21.43	21.69	239,388	+0.44(+2.06%)
Dec 27, 2007	21.61	21.72	21.20	21.25	140,007	-0.33(-1.52%)
Dec 26, 2007	20.39	21.90	20.08	21.58	213,608	-0.32(-1.47%)
Dec 24, 2007	21.40	21.99	21.17	21.90	61,829	+0.39(+1.81%)
Dec 21, 2007	21.38	21.77	20.87	21.51	130,814	+0.69(+3.32%)
Dec 20, 2007	21.16	21.16	20.31	20.82	163,826	-0.67(-3.13%)
Dec 19, 2007	21.53	21.80	21.34	21.49	139,036	-0.28(-1.30%)
Dec 18, 2007	21.61	21.96	21.35	21.78	101,970	+0.15(+0.71%)
Dec 17, 2007	22.16	22.18	21.49	21.62	135,637	-1.42(-6.17%)
Dec 14, 2007	22.74	23.42	22.54	23.04	76,235	-0.02(-0.08%)
Dec 13, 2007	23.15	23.30	22.74	23.06	96,305	-0.61(-2.58%)
Dec 12, 2007	24.04	24.13	23.48	23.68	112,329	-0.43(-1.79%)
Dec 11, 2007	24.47	24.86	23.55	24.11	218,347	-0.51(-2.06%)
Dec 10, 2007	24.46	24.71	24.34	24.61	140,655	+1.18(+5.04%)
Dec 07, 2007	23.30	23.64	23.27	23.43	87,403	+0.45(+1.96%)
Dec 06, 2007	21.89	23.01	21.89	22.98	97,438	+1.02(+4.64%)
Dec 05, 2007	22.15	22.35	21.93	21.96	108,121	-0.14(-0.61%)
Dec 04, 2007	21.89	22.71	21.85	22.10	100,837	-0.31(-1.38%)

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.