Indicators

CRH Plc ADR (NY: CRH )

81.76 +1.80 (+2.25%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	52.90	52.98	50.70	51.27	10,312,021	-1.36(-2.58%)
Sep 28, 2023	52.54	53.44	52.26	52.63	11,740,994	-0.21(-0.39%)
Sep 27, 2023	52.09	52.89	51.08	52.84	14,868,835	+0.55(+1.06%)
Sep 26, 2023	52.83	53.08	52.12	52.28	12,848,202	-0.51(-0.96%)
Sep 25, 2023	51.62	53.23	52.27	52.79	8,608,803	+1.66(+3.24%)
Sep 22, 2023	49.81	51.36	49.65	51.13	17,755,842	+1.04(+2.08%)
Sep 21, 2023	51.20	51.44	49.82	50.09	10,095,333	-1.42(-2.76%)
Sep 20, 2023	50.62	52.02	48.95	51.52	14,586,355	+1.26(+2.50%)
Sep 19, 2023	49.74	50.27	49.28	50.26	12,528,010	+0.13(+0.26%)
Sep 18, 2023	50.10	50.37	49.71	50.13	12,948,997	-1.18(-2.30%)
Sep 15, 2023	51.59	52.46	50.71	51.31	14,951,781	-0.88(-1.69%)
Sep 14, 2023	50.52	52.42	50.07	52.19	9,768,869	+1.63(+3.22%)
Sep 13, 2023	50.09	50.64	49.78	50.56	4,976,116	+0.43(+0.86%)
Sep 12, 2023	50.47	50.68	50.07	50.13	6,067,020	-0.97(-1.91%)
Sep 11, 2023	51.44	51.71	51.08	51.10	3,863,225	-0.20(-0.38%)
Sep 08, 2023	51.23	51.47	51.02	51.30	5,179,060	-0.24(-0.47%)
Sep 07, 2023	50.77	51.71	50.74	51.54	6,044,627	-0.08(-0.16%)
Sep 06, 2023	51.47	51.69	51.01	51.63	3,404,229	-0.30(-0.58%)
Sep 05, 2023	53.07	53.12	51.84	51.93	2,415,400	-1.63(-3.04%)

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.