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, 2020	28.29	28.33	27.41	27.59	1,187,948	+0.13(+0.47%)
May 28, 2020	28.01	28.01	27.40	27.46	1,232,245	-0.18(-0.65%)
May 27, 2020	27.57	27.68	27.14	27.64	534,784	+1.18(+4.47%)
May 26, 2020	26.68	26.75	26.33	26.45	509,017	+0.79(+3.08%)
May 22, 2020	25.90	25.92	25.52	25.66	479,376	+0.09(+0.37%)
May 21, 2020	25.87	25.99	25.41	25.57	514,389	-0.26(-1.00%)
May 20, 2020	25.48	26.19	25.42	25.83	942,640	+0.67(+2.66%)
May 19, 2020	25.44	25.72	25.14	25.16	800,874	-0.61(-2.36%)
May 18, 2020	25.09	25.91	25.00	25.77	980,754	+1.87(+7.82%)
May 15, 2020	23.49	23.90	23.38	23.90	3,555,684	-0.11(-0.46%)
May 14, 2020	23.10	24.25	22.78	24.01	1,434,450	+0.20(+0.83%)
May 13, 2020	24.18	24.18	23.57	23.81	1,123,620	-0.39(-1.63%)
May 12, 2020	24.62	24.69	24.18	24.21	905,282	-0.33(-1.33%)
May 11, 2020	25.09	25.09	24.50	24.53	1,146,546	-0.73(-2.89%)
May 08, 2020	25.15	25.33	25.02	25.26	700,411	+0.53(+2.15%)
May 07, 2020	24.91	25.14	24.69	24.73	750,992	+0.70(+2.93%)
May 06, 2020	24.98	25.02	24.01	24.03	955,864	-0.75(-3.01%)
May 05, 2020	25.31	25.44	24.76	24.77	855,189	-0.74(-2.89%)
May 04, 2020	24.93	25.51	24.83	25.51	617,099	+0.31(+1.23%)

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.