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 (%)
Jan 31, 2017	27.68	27.71	26.96	27.16	1,849,713	-0.50(-1.79%)
Jan 30, 2017	27.78	27.79	27.47	27.66	766,050	-0.38(-1.35%)
Jan 27, 2017	28.11	28.19	27.98	28.04	464,268	-0.29(-1.03%)
Jan 26, 2017	28.35	28.41	28.15	28.33	686,533	-0.46(-1.61%)
Jan 25, 2017	28.97	28.98	28.66	28.79	574,056	+0.64(+2.26%)
Jan 24, 2017	28.06	28.22	27.95	28.15	574,674	+0.31(+1.10%)
Jan 23, 2017	27.67	27.86	27.59	27.85	442,945	+0.26(+0.94%)
Jan 20, 2017	27.44	27.61	27.39	27.59	430,138	+0.57(+2.10%)
Jan 19, 2017	26.97	27.08	26.86	27.02	600,561	-0.20(-0.75%)
Jan 18, 2017	27.13	27.36	27.11	27.22	490,402	-0.06(-0.23%)
Jan 17, 2017	27.42	27.45	27.18	27.29	387,502	-0.27(-0.97%)
Jan 13, 2017		27.56	27.56	27.56	0	+0.29(+1.07%)
Jan 12, 2017	27.33	27.35	27.09	27.26	691,023	+0.00(+0.00%)
Jan 11, 2017	27.03	27.27	26.85	27.26	1,023,079	+0.48(+1.79%)
Jan 10, 2017	26.89	26.95	26.76	26.78	892,273	+0.25(+0.95%)
Jan 09, 2017	26.54	26.63	26.47	26.53	528,431	-0.18(-0.68%)
Jan 06, 2017	26.78	26.84	26.68	26.71	808,126	-0.19(-0.70%)
Jan 05, 2017	26.78	26.96	26.78	26.90	1,593,868	+0.27(+1.00%)
Jan 04, 2017	26.60	26.64	26.43	26.63	1,105,771	+0.15(+0.56%)

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.