Skip to main content

CRH Plc ADR (NY: CRH )

77.71 -1.01 (-1.28%)
Streaming Delayed Price Updated: 11:27 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 14.08 14.11 13.87 13.93 158,224 -0.23(-1.65%)
Apr 27, 2012 14.14 14.24 14.07 14.16 557,608 +0.45(+3.30%)
Apr 26, 2012 13.54 13.74 13.49 13.71 244,320 -0.10(-0.69%)
Apr 25, 2012 13.95 13.95 13.72 13.80 179,857 +0.15(+1.10%)
Apr 24, 2012 13.41 13.65 13.38 13.65 1,066,635 +0.36(+2.68%)
Apr 23, 2012 13.28 13.35 13.12 13.30 259,807 -0.31(-2.27%)
Apr 20, 2012 13.48 13.78 13.47 13.61 771,665 +0.31(+2.32%)
Apr 19, 2012 13.57 13.67 13.24 13.30 198,087 -0.38(-2.76%)
Apr 18, 2012 13.66 13.78 13.62 13.67 162,638 -0.17(-1.24%)
Apr 17, 2012 13.76 13.99 13.64 13.85 216,176 +0.47(+3.48%)
Apr 16, 2012 13.56 13.64 13.33 13.38 168,972 +0.04(+0.31%)
Apr 13, 2012 13.57 13.58 13.33 13.34 442,480 -0.41(-2.99%)
Apr 12, 2012 13.48 13.83 13.46 13.75 368,851 +0.47(+3.51%)
Apr 11, 2012 13.44 13.46 13.24 13.28 322,336 +0.34(+2.59%)
Apr 10, 2012 13.26 13.34 12.85 12.95 351,555 -0.15(-1.15%)
Apr 09, 2012 12.96 13.24 12.96 13.10 104,666 -0.16(-1.24%)
Apr 05, 2012 13.13 13.35 13.11 13.26 283,937 -0.15(-1.12%)
Apr 04, 2012 13.43 13.49 13.26 13.41 617,560 -0.40(-2.93%)
Apr 03, 2012 14.04 14.07 13.69 13.82 297,548 -0.35(-2.47%)
Apr 02, 2012 13.93 14.29 13.85 14.17 383,843 +0.12(+0.83%)
Mar 30, 2012 13.97 14.05 13.78 14.05 522,770 +0.27(+1.99%)
Mar 29, 2012 13.61 13.83 13.56 13.78 306,963 -0.25(-1.81%)
Mar 28, 2012 14.17 14.24 13.87 14.03 215,088 -0.40(-2.80%)
Mar 27, 2012 14.43 14.52 14.30 14.44 359,095 -0.09(-0.61%)
Mar 26, 2012 14.41 14.64 14.32 14.52 699,774 +0.38(+2.66%)
Mar 23, 2012 14.31 14.35 13.90 14.15 1,186,889 -0.32(-2.18%)
Mar 22, 2012 14.36 14.57 14.29 14.46 138,039 -0.17(-1.17%)
Mar 21, 2012 14.74 14.75 14.56 14.63 464,750 +0.00(+0.00%)
Mar 20, 2012 14.63 14.71 14.52 14.63 141,852 -0.27(-1.84%)
Mar 19, 2012 14.93 15.02 14.91 14.91 188,240 -0.30(-1.98%)
Mar 16, 2012 14.92 15.26 14.92 15.21 344,706 +0.28(+1.88%)
Mar 15, 2012 14.63 14.93 14.57 14.93 134,180 +0.32(+2.20%)
Mar 14, 2012 14.64 14.73 14.54 14.61 156,260 +0.05(+0.33%)
Mar 13, 2012 14.41 14.57 14.36 14.56 331,596 +0.32(+2.21%)
Mar 12, 2012 14.33 14.35 14.21 14.24 237,885 +0.01(+0.05%)
Mar 09, 2012 14.32 14.46 14.20 14.24 164,337 +0.10(+0.68%)
Mar 08, 2012 13.98 14.19 13.96 14.14 216,820 +0.49(+3.56%)
Mar 07, 2012 13.55 13.69 13.47 13.65 277,663 +0.03(+0.24%)
Mar 06, 2012 13.57 13.66 13.43 13.62 479,209 -0.53(-3.72%)
Mar 05, 2012 14.23 14.31 14.05 14.15 155,052 -0.23(-1.62%)
Mar 02, 2012 14.32 14.40 14.21 14.38 317,063 -0.09(-0.64%)
Mar 01, 2012 14.43 14.51 14.33 14.47 241,824 +0.23(+1.59%)
Feb 29, 2012 14.23 14.36 14.00 14.25 297,939 +0.07(+0.47%)
Feb 28, 2012 14.33 14.35 14.00 14.18 291,500 -0.17(-1.16%)
Feb 27, 2012 14.27 14.43 14.19 14.35 196,466 -0.11(-0.74%)
Feb 24, 2012 14.45 14.58 14.37 14.45 861,675 +0.16(+1.12%)
Feb 23, 2012 14.05 14.31 13.98 14.29 227,029 +0.29(+2.05%)
Feb 22, 2012 14.15 14.17 13.99 14.01 180,354 -0.13(-0.94%)
Feb 21, 2012 14.20 14.26 14.06 14.14 648,919 +0.05(+0.33%)
Feb 17, 2012 14.03 14.13 13.95 14.09 257,232 +0.58(+4.29%)
Feb 16, 2012 13.31 13.53 13.25 13.51 1,079,433 +0.29(+2.17%)
Feb 15, 2012 13.45 13.46 13.20 13.23 96,761 -0.12(-0.90%)
Feb 14, 2012 13.17 13.38 13.11 13.35 260,494 -0.15(-1.09%)
Feb 13, 2012 13.49 13.55 13.35 13.49 157,012 +0.13(+1.00%)
Feb 10, 2012 13.43 13.49 13.31 13.36 193,834 -0.47(-3.37%)
Feb 09, 2012 13.97 13.99 13.65 13.83 232,970 +0.14(+1.02%)
Feb 08, 2012 13.73 13.79 13.53 13.69 203,972 -0.23(-1.63%)
Feb 07, 2012 13.63 13.97 13.50 13.91 189,308 +0.21(+1.56%)
Feb 06, 2012 13.63 13.73 13.59 13.70 131,447 -0.13(-0.92%)
Feb 03, 2012 13.52 13.92 13.51 13.83 236,903 +0.35(+2.62%)
Feb 02, 2012 13.47 13.60 13.43 13.47 119,761 -0.04(-0.30%)
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.