Skip to main content

CRH Plc ADR (NY: CRH )

78.03 -0.69 (-0.87%)
Streaming Delayed Price Updated: 3:35 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 10.51 10.66 10.31 10.34 344,898 -0.27(-2.51%)
Sep 29, 2011 10.72 10.84 10.47 10.60 225,369 +0.32(+3.11%)
Sep 28, 2011 10.57 10.70 10.26 10.28 206,205 -0.18(-1.72%)
Sep 27, 2011 10.58 10.69 10.36 10.46 237,925 +0.29(+2.88%)
Sep 26, 2011 9.923 10.18 9.703 10.17 230,801 +0.34(+3.46%)
Sep 23, 2011 9.489 9.876 9.443 9.829 393,228 +0.25(+2.57%)
Sep 22, 2011 9.529 9.783 9.463 9.583 434,306 -0.53(-5.21%)
Sep 21, 2011 10.55 10.62 10.07 10.11 280,250 -0.45(-4.29%)
Sep 20, 2011 10.64 10.83 10.53 10.56 311,296 +0.03(+0.32%)
Sep 19, 2011 10.59 10.62 10.40 10.53 309,884 -0.30(-2.77%)
Sep 16, 2011 10.90 10.97 10.75 10.83 1,157,488 +0.01(+0.12%)
Sep 15, 2011 10.96 10.96 10.62 10.82 340,813 +0.44(+4.24%)
Sep 14, 2011 10.20 10.50 10.05 10.38 324,056 +0.44(+4.43%)
Sep 13, 2011 9.763 9.963 9.703 9.936 550,438 -0.04(-0.40%)
Sep 12, 2011 9.856 10.01 9.623 9.976 918,395 -0.30(-2.92%)
Sep 09, 2011 10.49 10.60 10.16 10.28 809,740 -0.84(-7.55%)
Sep 08, 2011 11.15 11.33 11.07 11.12 196,572 -0.32(-2.80%)
Sep 07, 2011 11.26 11.47 11.21 11.44 341,025 +0.52(+4.76%)
Sep 06, 2011 10.54 11.02 10.48 10.92 526,161 -0.26(-2.33%)
Sep 02, 2011 11.48 11.49 11.09 11.18 152,238 -0.72(-6.05%)
Sep 01, 2011 12.03 12.27 11.86 11.90 177,867 -0.10(-0.83%)
Aug 31, 2011 12.06 12.21 11.90 12.00 266,503 +0.35(+2.97%)
Aug 30, 2011 11.51 11.70 11.40 11.65 393,714 +0.03(+0.23%)
Aug 29, 2011 11.24 11.70 11.24 11.62 204,541 +0.41(+3.69%)
Aug 26, 2011 10.90 11.25 10.84 11.21 222,359 +0.06(+0.54%)
Aug 25, 2011 11.50 11.62 11.06 11.15 350,525 -0.19(-1.70%)
Aug 24, 2011 11.06 11.40 11.06 11.34 378,162 +0.20(+1.83%)
Aug 23, 2011 10.71 11.18 10.59 11.14 294,064 +0.35(+3.29%)
Aug 22, 2011 10.99 11.13 10.66 10.78 1,779,544 +0.16(+1.55%)
Aug 19, 2011 10.71 11.05 10.59 10.62 493,639 -0.37(-3.40%)
Aug 18, 2011 11.12 11.18 10.80 10.99 345,415 -0.88(-7.41%)
Aug 17, 2011 11.92 12.13 11.81 11.87 314,340 +0.05(+0.39%)
Aug 16, 2011 11.75 11.88 11.64 11.83 173,423 -0.01(-0.05%)
Aug 15, 2011 11.73 11.94 11.68 11.83 213,670 +0.39(+3.38%)
Aug 12, 2011 11.38 11.55 11.19 11.45 247,692 +0.16(+1.45%)
Aug 11, 2011 10.53 11.44 10.43 11.28 1,206,802 +0.37(+3.37%)
Aug 10, 2011 11.43 11.43 10.83 10.91 979,692 -1.32(-10.78%)
Aug 09, 2011 11.33 12.30 11.49 12.23 1,774,565 +0.79(+6.88%)
Aug 08, 2011 11.33 11.51 10.88 11.45 1,010,054 -0.27(-2.30%)
Aug 05, 2011 11.99 12.04 11.29 11.72 420,656 +0.39(+3.42%)
Aug 04, 2011 11.71 11.73 11.26 11.33 453,052 -0.80(-6.60%)
Aug 03, 2011 12.16 12.23 11.85 12.13 391,959 +0.28(+2.38%)
Aug 02, 2011 12.00 12.18 11.82 11.85 358,691 -0.49(-3.94%)
Aug 01, 2011 12.87 12.90 12.14 12.33 541,536 -0.68(-5.24%)
Jul 29, 2011 12.85 13.15 12.78 13.02 115,963 +0.22(+1.74%)
Jul 28, 2011 12.88 13.03 12.77 12.79 104,452 -0.21(-1.62%)
Jul 27, 2011 13.24 13.24 12.98 13.00 161,896 -0.44(-3.27%)
Jul 26, 2011 13.49 13.53 13.38 13.44 78,604 -0.12(-0.92%)
Jul 25, 2011 13.52 13.67 13.48 13.57 95,333 -0.17(-1.24%)
Jul 22, 2011 13.74 13.74 13.63 13.74 395,846 +0.14(+1.06%)
Jul 21, 2011 13.46 13.72 13.39 13.59 189,589 +0.31(+2.32%)
Jul 20, 2011 13.26 13.38 13.15 13.28 172,658 +0.21(+1.61%)
Jul 19, 2011 13.13 13.23 12.98 13.07 328,395 +0.45(+3.53%)
Jul 18, 2011 12.79 12.80 12.54 12.63 340,849 -0.22(-1.74%)
Jul 15, 2011 12.87 12.96 12.79 12.85 244,412 +0.00(+0.00%)
Jul 14, 2011 13.12 13.13 12.77 12.85 1,032,702 -0.11(-0.86%)
Jul 13, 2011 12.96 13.15 12.82 12.96 238,051 +0.27(+2.12%)
Jul 12, 2011 12.65 12.87 12.58 12.69 521,238 -0.35(-2.72%)
Jul 11, 2011 13.04 13.15 12.84 13.05 434,560 -0.49(-3.59%)
Jul 08, 2011 13.51 13.59 13.38 13.53 227,782 -0.66(-4.67%)
Jul 07, 2011 14.16 14.26 14.13 14.20 140,186 +0.20(+1.45%)
Jul 06, 2011 14.08 14.10 13.92 13.99 391,874 -0.33(-2.29%)
Jul 05, 2011 14.47 14.47 14.26 14.32 155,611 -0.49(-3.28%)
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.