Skip to main content

CRH Plc ADR (NY: CRH )

78.29 -0.43 (-0.55%)
Streaming Delayed Price Updated: 2:18 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 23.82 23.89 23.67 23.76 2,102,017 -0.06(-0.26%)
May 27, 2016 23.70 23.82 23.82 23.82 492,386 +0.11(+0.46%)
May 26, 2016 23.71 23.78 23.59 23.71 1,089,084 -0.17(-0.72%)
May 25, 2016 23.95 23.95 23.81 23.88 1,799,899 +0.40(+1.69%)
May 24, 2016 23.29 23.55 23.29 23.49 483,985 +0.43(+1.85%)
May 23, 2016 23.15 23.19 23.05 23.06 1,019,209 -0.11(-0.47%)
May 20, 2016 23.28 23.36 23.16 23.17 389,571 +0.16(+0.71%)
May 19, 2016 22.71 23.09 22.61 23.01 2,328,288 +0.23(+0.99%)
May 18, 2016 22.76 22.91 22.56 22.78 579,356 +0.00(+0.00%)
May 17, 2016 22.89 22.93 22.74 22.78 610,324 -0.07(-0.31%)
May 16, 2016 22.63 22.98 22.63 22.85 1,327,029 +0.19(+0.86%)
May 13, 2016 22.61 22.80 22.60 22.66 819,325 -0.29(-1.28%)
May 12, 2016 22.93 23.09 22.74 22.95 2,534,858 +0.33(+1.48%)
May 11, 2016 22.73 22.83 22.61 22.62 1,307,124 -0.25(-1.09%)
May 10, 2016 22.66 22.91 22.65 22.87 1,182,260 +0.36(+1.59%)
May 09, 2016 22.43 22.60 22.30 22.51 1,665,449 +0.12(+0.55%)
May 06, 2016 21.97 22.42 21.95 22.39 1,090,956 +0.40(+1.84%)
May 05, 2016 21.74 21.99 21.73 21.98 532,899 +0.03(+0.14%)
May 04, 2016 21.88 22.03 21.80 21.95 757,861 -0.14(-0.63%)
May 03, 2016 22.31 22.51 22.03 22.09 1,485,255 -0.49(-2.17%)
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.