Skip to main content

CRH Plc ADR (NY: CRH )

76.13 -1.75 (-2.25%)
Streaming Delayed Price Updated: 11:07 AM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 14.91 15.14 14.88 15.03 93,126 +0.19(+1.25%)
Jul 30, 2013 14.97 14.97 14.77 14.85 119,123 -0.06(-0.38%)
Jul 29, 2013 14.83 14.92 14.81 14.90 110,671 -0.04(-0.24%)
Jul 26, 2013 14.96 15.02 14.87 14.94 91,272 +0.00(+0.00%)
Jul 25, 2013 14.90 14.96 14.83 14.94 67,897 -0.01(-0.05%)
Jul 24, 2013 15.03 15.07 14.93 14.95 310,188 +0.03(+0.19%)
Jul 23, 2013 14.90 14.98 14.85 14.92 295,483 +0.11(+0.72%)
Jul 22, 2013 14.81 14.87 14.75 14.81 360,346 -0.06(-0.38%)
Jul 19, 2013 14.70 14.89 14.70 14.87 85,566 +0.14(+0.97%)
Jul 18, 2013 14.56 14.78 14.53 14.73 111,199 +0.22(+1.52%)
Jul 17, 2013 14.50 14.55 14.38 14.51 260,850 -0.04(-0.24%)
Jul 16, 2013 14.56 14.58 14.40 14.54 108,169 -0.16(-1.11%)
Jul 15, 2013 14.63 14.71 14.59 14.70 79,495 +0.03(+0.19%)
Jul 12, 2013 14.55 14.68 14.45 14.68 160,478 +0.04(+0.24%)
Jul 11, 2013 14.51 14.68 14.41 14.64 564,193 +0.26(+1.78%)
Jul 10, 2013 14.33 14.53 14.21 14.38 456,873 -0.23(-1.61%)
Jul 09, 2013 14.50 14.65 14.38 14.62 679,003 +0.22(+1.53%)
Jul 08, 2013 14.34 14.46 14.31 14.40 195,862 +0.26(+1.81%)
Jul 05, 2013 14.15 14.18 13.89 14.14 111,462 -0.01(-0.10%)
Jul 03, 2013 14.09 14.20 14.04 14.16 117,047 -0.37(-2.55%)
Jul 02, 2013 14.57 14.73 14.48 14.53 82,964 -0.21(-1.40%)
Jul 01, 2013 14.75 14.83 14.72 14.73 141,354 +0.27(+1.87%)
Jun 28, 2013 14.54 14.64 14.42 14.46 164,958 -0.14(-0.93%)
Jun 27, 2013 14.66 14.76 14.50 14.60 118,669 +0.07(+0.49%)
Jun 26, 2013 14.56 14.57 14.44 14.53 261,158 +0.14(+0.94%)
Jun 25, 2013 14.29 14.40 14.18 14.39 184,464 +0.42(+3.01%)
Jun 24, 2013 13.95 14.12 13.86 13.97 212,127 -0.30(-2.10%)
Jun 21, 2013 14.48 14.50 14.13 14.27 554,766 +0.14(+1.01%)
Jun 20, 2013 14.24 14.29 14.09 14.13 3,253,877 -0.40(-2.75%)
Jun 19, 2013 14.80 14.90 14.51 14.53 157,619 -0.31(-2.06%)
Jun 18, 2013 14.83 14.85 14.75 14.83 92,133 -0.02(-0.14%)
Jun 17, 2013 14.87 15.00 14.75 14.85 97,965 +0.21(+1.41%)
Jun 14, 2013 14.63 14.78 14.60 14.65 151,909 -0.14(-0.96%)
Jun 13, 2013 14.51 14.80 14.48 14.79 136,563 +0.44(+3.08%)
Jun 12, 2013 14.72 14.73 14.34 14.35 206,903 -0.21(-1.42%)
Jun 11, 2013 14.55 14.68 14.49 14.56 136,276 -0.45(-2.99%)
Jun 10, 2013 15.01 15.03 14.86 15.00 146,328 -0.01(-0.05%)
Jun 07, 2013 14.82 15.04 14.75 15.01 151,954 +0.17(+1.15%)
Jun 06, 2013 14.70 14.85 14.63 14.84 468,269 -0.04(-0.29%)
Jun 05, 2013 14.98 14.99 14.75 14.88 1,094,059 -0.28(-1.83%)
Jun 04, 2013 15.25 15.28 15.11 15.16 2,187,995 -0.17(-1.11%)
Jun 03, 2013 15.26 15.40 15.19 15.33 1,881,926 +0.42(+2.82%)
May 31, 2013 15.15 15.20 14.89 14.91 332,785 -0.57(-3.68%)
May 30, 2013 15.27 15.58 15.25 15.48 988,585 +0.38(+2.50%)
May 29, 2013 15.06 15.14 15.00 15.10 1,871,040 -0.26(-1.67%)
May 28, 2013 15.52 15.53 15.34 15.36 140,756 +0.26(+1.70%)
May 24, 2013 14.95 15.10 14.90 15.10 131,431 +0.01(+0.09%)
May 23, 2013 15.03 15.19 14.95 15.09 163,043 +0.08(+0.52%)
May 22, 2013 15.25 15.45 14.97 15.01 359,048 -0.56(-3.61%)
May 21, 2013 15.54 15.67 15.40 15.57 1,914,550 -0.18(-1.13%)
May 20, 2013 15.57 15.77 15.57 15.75 64,749 +0.16(+1.00%)
May 17, 2013 15.61 15.63 15.47 15.59 76,222 +0.39(+2.58%)
May 16, 2013 15.27 15.33 15.15 15.20 61,279 -0.07(-0.47%)
May 15, 2013 15.20 15.30 15.20 15.27 79,369 +0.24(+1.61%)
May 13, 2013 15.07 15.07 14.95 15.03 58,995 -0.01(-0.09%)
May 10, 2013 14.88 15.05 14.83 15.05 85,714 +0.05(+0.33%)
May 09, 2013 15.10 15.15 14.97 15.00 116,018 -0.33(-2.14%)
May 08, 2013 15.29 15.33 15.12 15.32 116,655 -0.51(-3.24%)
May 07, 2013 15.85 15.90 15.64 15.84 94,022 +0.28(+1.78%)
May 06, 2013 15.49 15.57 15.44 15.56 51,799 +0.00(+0.00%)
May 03, 2013 15.42 15.67 15.15 15.56 134,413 +0.41(+2.68%)
May 02, 2013 14.61 15.15 14.60 15.15 112,316 +0.09(+0.61%)
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.