Skip to main content

CRH Plc ADR (NY: CRH )

77.12 +0.57 (+0.74%)
Streaming Delayed Price Updated: 10:04 AM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 77.63 77.95 76.22 76.55 7,904,490 -2.66(-3.36%)
Jun 13, 2024 78.86 79.38 78.56 79.21 8,774,566 -0.47(-0.59%)
Jun 12, 2024 79.85 80.53 79.23 79.68 9,069,819 +1.50(+1.92%)
Jun 11, 2024 78.50 78.73 77.29 78.18 10,458,796 -1.24(-1.56%)
Jun 10, 2024 78.11 79.79 78.04 79.42 8,644,022 +1.60(+2.06%)
Jun 07, 2024 76.81 78.04 76.61 77.82 10,472,313 +0.46(+0.59%)
Jun 06, 2024 77.43 78.08 76.59 77.36 11,293,534 -1.04(-1.33%)
Jun 05, 2024 77.38 78.68 76.70 78.40 5,667,414 +1.48(+1.92%)
Jun 04, 2024 78.05 78.85 76.11 76.92 12,032,404 -2.06(-2.61%)
Jun 03, 2024 82.55 82.69 78.68 78.98 12,180,840 -2.78(-3.40%)
May 31, 2024 79.68 82.42 77.60 81.76 60,095,516 +1.80(+2.25%)
May 30, 2024 78.37 79.96 78.08 79.96 5,283,781 +1.85(+2.37%)
May 29, 2024 78.55 78.97 77.77 78.11 3,141,914 -1.14(-1.44%)
May 28, 2024 81.49 82.18 78.77 79.25 5,486,667 -2.69(-3.28%)
May 24, 2024 80.58 82.24 80.49 81.94 3,670,910 +1.53(+1.90%)
May 23, 2024 80.36 81.23 79.43 80.41 3,058,990 +0.51(+0.64%)
May 22, 2024 80.70 80.76 79.20 79.90 4,844,160 -0.86(-1.06%)
May 21, 2024 81.19 81.19 79.58 80.76 3,704,539 -0.74(-0.90%)
May 20, 2024 81.64 81.74 80.96 81.49 2,477,293 -0.07(-0.09%)
May 17, 2024 81.90 82.53 80.89 81.56 4,149,800 -0.96(-1.16%)
May 16, 2024 85.52 85.83 82.29 82.52 4,137,505 -2.75(-3.22%)
May 15, 2024 81.83 85.49 81.83 85.27 7,424,111 +3.08(+3.74%)
May 14, 2024 81.37 82.96 81.30 82.19 7,293,576 +0.43(+0.52%)
May 13, 2024 82.50 83.46 81.61 81.76 3,976,797 -1.64(-1.97%)
May 10, 2024 83.72 84.95 82.90 83.40 5,082,737 +3.43(+4.30%)
May 09, 2024 79.93 80.54 79.46 79.97 2,887,038 +0.54(+0.68%)
May 08, 2024 79.32 79.90 79.06 79.43 2,378,083 -1.16(-1.45%)
May 07, 2024 81.52 81.56 79.67 80.60 2,721,730 -1.16(-1.42%)
May 06, 2024 81.12 81.82 80.68 81.76 1,924,424 +1.67(+2.09%)
May 03, 2024 79.88 80.57 79.73 80.09 2,546,642 +0.89(+1.12%)
May 02, 2024 77.54 79.50 77.02 79.20 2,739,097 +2.39(+3.11%)
May 01, 2024 77.68 77.92 76.48 76.81 2,541,188 -0.27(-0.35%)
Apr 30, 2024 78.77 78.83 76.93 77.08 2,899,645 -1.43(-1.83%)
Apr 29, 2024 79.29 79.43 78.30 78.52 2,478,986 +0.31(+0.39%)
Apr 26, 2024 77.83 78.66 77.66 78.21 2,308,992 +1.34(+1.75%)
Apr 25, 2024 76.19 77.25 75.78 76.86 4,100,047 -0.43(-0.55%)
Apr 24, 2024 78.16 78.55 76.11 77.29 3,020,388 -1.16(-1.47%)
Apr 23, 2024 77.50 78.65 77.24 78.45 2,150,010 +1.18(+1.53%)
Apr 22, 2024 76.54 77.81 75.97 77.26 3,061,686 +0.55(+0.71%)
Apr 19, 2024 77.19 77.72 76.21 76.71 3,043,755 -0.09(-0.12%)
Apr 18, 2024 78.13 78.24 75.89 76.80 4,134,857 -1.37(-1.76%)
Apr 17, 2024 80.05 80.05 77.94 78.18 2,371,925 -0.65(-0.82%)
Apr 16, 2024 80.03 80.24 78.73 78.82 4,234,804 -1.13(-1.42%)
Apr 15, 2024 83.10 83.47 79.82 79.96 3,197,374 -2.12(-2.58%)
Apr 12, 2024 82.73 83.40 81.55 82.08 3,532,913 -1.02(-1.22%)
Apr 11, 2024 82.49 83.34 82.44 83.10 2,792,894 +0.01(+0.01%)
Apr 10, 2024 81.46 83.31 81.07 83.09 3,384,602 -0.53(-0.63%)
Apr 09, 2024 84.23 84.63 82.59 83.61 3,542,973 -1.70(-2.00%)
Apr 08, 2024 85.84 86.29 84.99 85.32 2,588,870 -0.71(-0.82%)
Apr 05, 2024 84.24 86.18 84.10 86.02 2,440,339 +1.92(+2.28%)
Apr 04, 2024 84.54 85.37 83.72 84.10 3,002,930 -1.02(-1.19%)
Apr 03, 2024 83.40 85.24 83.31 85.12 2,932,602 +1.10(+1.30%)
Apr 02, 2024 82.94 84.18 82.70 84.02 3,006,368 -0.47(-0.55%)
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.