Indicators

CRH Plc ADR (NY: CRH )

78.72 +2.17 (+2.83%)

Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	14.22	14.63	13.92	14.22	189,431	-0.63(-4.23%)
May 27, 2010	14.28	14.85	14.22	14.85	262,023	+1.11(+8.09%)
May 26, 2010	13.92	14.08	13.65	13.74	561,964	+0.01(+0.05%)
May 25, 2010	13.18	13.77	13.12	13.73	328,230	-0.18(-1.31%)
May 24, 2010	13.92	14.09	13.87	13.91	153,368	-0.29(-2.03%)
May 21, 2010	13.69	14.24	13.61	14.20	243,735	+0.35(+2.55%)
May 20, 2010	13.64	14.10	13.62	13.85	871,930	-0.62(-4.26%)
May 19, 2010	14.11	14.51	14.01	14.46	245,243	-0.08(-0.56%)
May 18, 2010	15.00	15.07	14.48	14.55	197,512	-0.04(-0.30%)
May 17, 2010	14.60	14.68	14.16	14.59	396,782	-0.02(-0.13%)
May 14, 2010	14.61	15.04	14.40	14.61	410,024	-0.86(-5.56%)
May 13, 2010	15.63	15.80	15.44	15.47	188,319	-0.48(-3.03%)
May 12, 2010	15.85	16.06	15.80	15.95	249,770	+0.14(+0.91%)
May 11, 2010	16.01	16.12	15.72	15.81	178,699	-0.41(-2.52%)
May 10, 2010	16.25	16.25	16.08	16.22	277,293	+1.79(+12.45%)
May 07, 2010	14.45	14.78	13.86	14.42	537,941	+0.49(+3.51%)
May 06, 2010	15.33	15.46	13.81	13.93	674,762	-1.91(-12.08%)
May 05, 2010	15.81	16.10	15.78	15.85	345,257	-0.91(-5.43%)
May 04, 2010	17.22	17.28	16.72	16.75	224,165	-1.05(-5.89%)

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.