Skip to main content

CRH Plc ADR (NY: CRH )

77.63 -1.09 (-1.38%)
Streaming Delayed Price Updated: 11:38 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 37.35 37.85 37.32 37.51 1,165,380 -0.34(-0.91%)
May 27, 2022 37.54 37.85 37.47 37.85 353,776 +0.56(+1.50%)
May 26, 2022 36.79 37.44 36.78 37.29 451,039 +0.46(+1.25%)
May 25, 2022 36.31 37.04 36.30 36.83 396,773 +0.37(+1.02%)
May 24, 2022 36.30 36.54 35.92 36.46 607,331 -0.05(-0.12%)
May 23, 2022 36.02 36.61 35.99 36.50 578,106 +0.64(+1.79%)
May 20, 2022 36.04 36.09 35.24 35.86 424,422 +0.32(+0.89%)
May 19, 2022 34.91 35.89 34.91 35.55 744,854 +0.24(+0.69%)
May 18, 2022 35.78 35.99 35.13 35.30 434,962 -1.27(-3.48%)
May 17, 2022 36.39 36.64 36.05 36.58 475,581 +1.46(+4.17%)
May 16, 2022 34.87 35.39 34.51 35.11 447,667 -0.34(-0.97%)
May 13, 2022 34.92 35.66 34.79 35.45 571,228 +0.89(+2.56%)
May 12, 2022 34.22 34.82 33.87 34.57 875,795 +0.54(+1.59%)
May 11, 2022 34.90 35.41 33.95 34.03 878,979 -0.47(-1.36%)
May 10, 2022 35.04 35.16 33.95 34.50 1,578,712 -0.21(-0.60%)
May 09, 2022 34.96 35.15 34.47 34.70 1,305,094 -0.78(-2.19%)
May 06, 2022 35.73 35.83 35.11 35.48 726,052 -0.33(-0.93%)
May 05, 2022 36.57 36.70 35.23 35.82 662,973 -1.67(-4.46%)
May 04, 2022 36.45 37.53 36.16 37.49 780,901 +0.81(+2.22%)
May 03, 2022 36.66 36.92 36.20 36.67 1,127,241 +0.74(+2.06%)
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.