Indicators

CRH Plc ADR (NY: CRH )

77.88 -0.84 (-1.07%)

Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	84.96	85.72	84.61	85.24	2,526,301	+0.24(+0.28%)
Mar 27, 2024	86.93	86.96	84.49	85.01	2,383,040	-1.17(-1.35%)
Mar 26, 2024	85.93	86.55	85.75	86.17	2,724,545	+0.26(+0.30%)
Mar 25, 2024	85.50	86.30	85.28	85.92	3,521,068	+0.59(+0.69%)
Mar 22, 2024	84.45	85.37	84.19	85.32	3,310,320	+0.57(+0.68%)
Mar 21, 2024	84.39	85.11	84.03	84.75	3,496,063	-0.31(-0.36%)
Mar 20, 2024	83.92	85.18	83.84	85.06	2,817,942	+1.22(+1.45%)
Mar 19, 2024	82.79	84.20	82.76	83.84	3,883,408	+0.55(+0.66%)
Mar 18, 2024	82.84	83.81	82.81	83.29	3,261,448	+0.87(+1.06%)
Mar 15, 2024	83.28	83.62	82.21	82.42	2,794,284	-1.15(-1.37%)
Mar 14, 2024	83.47	83.91	83.06	83.56	2,274,024	+0.20(+0.24%)
Mar 13, 2024	83.09	83.53	82.65	83.37	2,589,822	+0.82(+0.99%)
Mar 12, 2024	80.61	82.73	80.56	82.55	4,178,992	+1.56(+1.93%)
Mar 11, 2024	80.03	81.21	78.86	80.98	4,824,434	+1.10(+1.38%)
Mar 08, 2024	81.54	82.01	79.85	79.88	3,475,607	-1.36(-1.67%)
Mar 07, 2024	81.39	81.64	80.87	81.24	3,661,775	+0.00(+0.00%)
Mar 06, 2024	80.98	81.58	80.66	81.24	4,832,560	+0.92(+1.14%)
Mar 05, 2024	81.39	81.89	80.11	80.33	4,745,532	-1.88(-2.29%)
Mar 04, 2024	80.27	83.31	80.22	82.20	7,478,943	-0.07(-0.08%)

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.