Skip to main content

CRH Plc ADR (NY: CRH )

83.26 -1.05 (-1.25%)
Streaming Delayed Price Updated: 10:08 AM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 83.57 84.52 81.60 84.31 8,561,578 +4.99(+6.29%)
Feb 28, 2024 78.32 79.32 77.79 79.32 5,539,942 +0.95(+1.21%)
Feb 27, 2024 79.03 79.17 78.04 78.37 3,857,379 -1.05(-1.32%)
Feb 26, 2024 79.01 79.50 78.81 79.42 2,774,691 +0.30(+0.38%)
Feb 23, 2024 78.80 79.41 78.47 79.12 2,749,031 +0.95(+1.22%)
Feb 22, 2024 77.54 78.49 77.42 78.17 5,415,914 +0.49(+0.63%)
Feb 21, 2024 77.94 78.71 76.96 77.68 4,092,975 +0.10(+0.13%)
Feb 20, 2024 78.68 78.68 77.16 77.58 3,757,742 -0.01(-0.01%)
Feb 16, 2024 76.88 77.96 76.33 77.59 3,274,253 +1.44(+1.89%)
Feb 15, 2024 75.30 76.26 75.11 76.15 4,427,015 +1.40(+1.87%)
Feb 14, 2024 73.32 74.88 73.27 74.75 3,659,447 +2.33(+3.22%)
Feb 13, 2024 72.53 73.07 71.84 72.42 3,169,712 -1.42(-1.92%)
Feb 12, 2024 73.63 74.37 73.50 73.84 2,928,298 +0.05(+0.07%)
Feb 09, 2024 74.95 75.04 73.50 73.79 3,626,674 -0.86(-1.15%)
Feb 08, 2024 74.39 75.38 74.19 74.65 4,004,600 -0.06(-0.08%)
Feb 07, 2024 73.23 74.73 73.23 74.71 4,090,359 +1.32(+1.80%)
Feb 06, 2024 72.86 73.54 72.72 73.39 3,076,098 +0.79(+1.09%)
Feb 05, 2024 72.75 72.91 71.85 72.60 3,884,765 -0.63(-0.86%)
Feb 02, 2024 72.11 73.53 72.11 73.23 3,304,667 +0.03(+0.04%)
Feb 01, 2024 72.01 73.37 71.18 73.20 3,524,859 +1.44(+2.01%)
Jan 31, 2024 71.71 72.69 71.45 71.76 3,946,520 -0.38(-0.53%)
Jan 30, 2024 71.02 72.53 70.83 72.14 4,924,608 +1.42(+2.01%)
Jan 29, 2024 69.95 70.75 69.91 70.72 5,182,017 +0.77(+1.10%)
Jan 26, 2024 70.50 71.12 69.72 69.95 3,976,033 -0.96(-1.35%)
Jan 25, 2024 69.24 70.92 68.76 70.91 4,282,579 +1.80(+2.60%)
Jan 24, 2024 70.50 70.50 68.73 69.11 3,123,421 -0.20(-0.29%)
Jan 23, 2024 69.26 69.42 68.15 69.31 3,537,708 -0.95(-1.35%)
Jan 22, 2024 69.98 70.69 69.95 70.26 2,748,832 +0.40(+0.57%)
Jan 19, 2024 69.50 69.87 68.56 69.86 3,588,624 +0.58(+0.84%)
Jan 18, 2024 68.50 69.55 68.15 69.28 5,317,130 +1.24(+1.82%)
Jan 17, 2024 66.42 68.25 66.42 68.04 3,156,149 +0.75(+1.11%)
Jan 16, 2024 67.69 68.28 66.97 67.29 2,913,340 -1.38(-2.01%)
Jan 12, 2024 69.24 69.25 68.54 68.67 2,107,326 -0.05(-0.07%)
Jan 11, 2024 69.18 69.59 68.50 68.72 4,479,077 -0.60(-0.87%)
Jan 10, 2024 68.89 69.33 68.81 69.32 4,221,842 +0.23(+0.33%)
Jan 09, 2024 67.83 69.22 67.83 69.09 4,600,705 +0.19(+0.28%)
Jan 08, 2024 67.64 68.94 67.28 68.90 2,758,206 +2.03(+3.04%)
Jan 05, 2024 65.78 67.28 65.74 66.87 3,401,163 +0.68(+1.03%)
Jan 04, 2024 66.39 66.90 65.84 66.19 5,014,171 -0.15(-0.23%)
Jan 03, 2024 66.77 66.84 65.91 66.34 3,987,019 -1.94(-2.84%)
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.