Indicators

CRH Plc ADR (NY: CRH )

75.97 -1.91 (-2.45%)

Official Closing Price Updated: 7:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	14.58	14.61	14.10	14.46	212,795	-0.08(-0.55%)
May 28, 2009	14.63	14.68	14.27	14.54	281,438	-0.25(-1.70%)
May 27, 2009	15.09	15.21	14.71	14.79	184,937	-0.53(-3.44%)
May 26, 2009	14.82	15.60	14.79	15.32	427,192	+0.34(+2.25%)
May 22, 2009	15.36	15.46	14.97	14.98	137,654	-0.05(-0.33%)
May 21, 2009	14.96	15.12	14.75	15.03	223,289	+0.00(+0.00%)
May 20, 2009	15.26	15.46	14.94	15.03	213,943	-0.36(-2.35%)
May 19, 2009	15.36	15.50	15.32	15.39	154,439	+0.38(+2.53%)
May 18, 2009	14.78	15.01	14.61	15.01	184,560	+0.35(+2.38%)
May 15, 2009	14.86	14.99	14.48	14.66	237,029	+0.13(+0.93%)
May 14, 2009	14.67	14.77	14.46	14.53	541,270	+0.74(+5.38%)
May 13, 2009	14.25	14.25	13.52	13.79	492,969	-0.86(-5.86%)
May 12, 2009	14.97	15.01	14.54	14.64	536,003	+0.37(+2.62%)
May 11, 2009	15.02	15.02	13.93	14.27	452,638	-0.82(-5.41%)
May 08, 2009	14.88	15.25	14.67	15.09	1,508,081	+0.86(+6.08%)
May 07, 2009	14.77	14.77	13.90	14.22	660,755	-1.05(-6.87%)
May 06, 2009	15.55	15.56	14.83	15.27	2,242,409	-0.94(-5.82%)
May 05, 2009	16.35	16.67	16.13	16.21	301,104	+0.18(+1.11%)
May 04, 2009	15.03	16.06	15.00	16.04	284,733	+0.98(+6.52%)

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.