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 (%)
May 29, 2009	14.69	14.72	14.21	14.57	211,209	-0.08(-0.55%)
May 28, 2009	14.74	14.79	14.38	14.65	279,340	-0.25(-1.70%)
May 27, 2009	15.20	15.32	14.82	14.90	183,559	-0.53(-3.44%)
May 26, 2009	14.93	15.72	14.90	15.43	424,008	+0.34(+2.25%)
May 22, 2009	15.48	15.58	15.08	15.09	136,628	-0.05(-0.33%)
May 21, 2009	15.07	15.23	14.86	15.14	221,624	+0.00(+0.00%)
May 20, 2009	15.38	15.58	15.05	15.14	212,348	-0.36(-2.35%)
May 19, 2009	15.47	15.62	15.43	15.51	153,288	+0.38(+2.53%)
May 18, 2009	14.89	15.12	14.72	15.12	183,185	+0.35(+2.38%)
May 15, 2009	14.97	15.11	14.59	14.77	235,263	+0.14(+0.93%)
May 14, 2009	14.78	14.88	14.57	14.64	537,236	+0.75(+5.38%)
May 13, 2009	14.35	14.35	13.62	13.89	489,295	-0.86(-5.86%)
May 12, 2009	15.08	15.12	14.65	14.75	532,008	+0.38(+2.62%)
May 11, 2009	15.13	15.13	14.03	14.38	449,264	-0.82(-5.41%)
May 08, 2009	14.99	15.37	14.78	15.20	1,496,841	+0.87(+6.08%)
May 07, 2009	14.88	14.88	14.01	14.33	655,830	-1.06(-6.87%)
May 06, 2009	15.67	15.68	14.95	15.38	2,225,695	-0.95(-5.82%)
May 05, 2009	16.48	16.80	16.25	16.34	298,860	+0.18(+1.11%)
May 04, 2009	15.14	16.18	15.11	16.16	282,611	+0.99(+6.52%)

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.