Indicators

CRH Plc ADR (NY: CRH )

92.50 -0.74 (-0.79%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	11.24	11.88	11.23	11.56	0	+0.13(+1.15%)
Feb 26, 2009	11.49	11.65	11.22	11.43	470,974	-0.14(-1.19%)
Feb 25, 2009	11.95	12.02	11.28	11.57	662,288	+0.10(+0.90%)
Feb 24, 2009	10.89	11.53	10.86	11.46	545,090	+0.74(+6.93%)
Feb 23, 2009	11.22	11.35	10.60	10.72	236,694	-0.39(-3.55%)
Feb 20, 2009	11.07	11.23	10.79	11.11	0	-0.50(-4.33%)
Feb 19, 2009	11.95	11.98	11.54	11.62	188,274	-0.27(-2.26%)
Feb 18, 2009	11.93	12.07	11.69	11.89	487,716	-0.02(-0.14%)
Feb 17, 2009	12.03	12.27	11.73	11.90	400,908	-1.73(-12.67%)
Feb 13, 2009	13.64	13.91	13.57	13.63	203,096	-0.29(-2.09%)
Feb 12, 2009	13.57	13.96	13.40	13.92	151,903	+0.09(+0.66%)
Feb 11, 2009	13.93	14.26	13.66	13.83	368,398	+0.26(+1.90%)
Feb 10, 2009	14.10	14.30	13.46	13.57	493,324	-0.65(-4.58%)
Feb 09, 2009	14.22	14.41	14.04	14.22	105,589	+0.04(+0.28%)
Feb 06, 2009	13.84	14.44	13.79	14.18	442,110	+0.69(+5.08%)
Feb 05, 2009	13.24	13.69	13.10	13.50	259,978	+0.06(+0.43%)
Feb 04, 2009	13.13	13.71	13.05	13.44	531,917	+0.19(+1.47%)
Feb 03, 2009	13.16	13.32	12.92	13.25	223,887	+0.35(+2.75%)

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.