Indicators

CRH Plc ADR (NY: CRH )

79.21 -0.47 (-0.59%)

Official Closing Price Updated: 4:10 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	16.09	16.16	15.63	15.94	161,510	-0.13(-0.81%)
Nov 27, 2009	15.97	16.28	15.93	16.07	154,678	-0.31(-1.89%)
Nov 25, 2009	16.39	16.48	16.18	16.38	230,951	+0.12(+0.76%)
Nov 24, 2009	16.51	16.61	16.22	16.25	457,389	-0.46(-2.74%)
Nov 23, 2009	16.48	16.74	16.00	16.71	934,311	+0.58(+3.60%)
Nov 20, 2009	15.92	16.26	15.85	16.13	1,017,707	+0.06(+0.35%)
Nov 19, 2009	15.88	16.23	15.74	16.08	1,127,366	-0.06(-0.38%)
Nov 18, 2009	15.97	16.28	15.91	16.14	2,180,515	+0.25(+1.56%)
Nov 17, 2009	15.87	16.03	15.69	15.89	1,101,799	-0.41(-2.54%)
Nov 16, 2009	16.13	16.33	16.06	16.30	132,189	+0.27(+1.70%)
Nov 13, 2009	15.80	16.22	15.72	16.03	268,149	+0.20(+1.29%)
Nov 12, 2009	16.19	16.22	15.77	15.83	180,184	-0.41(-2.55%)
Nov 11, 2009	16.09	16.30	15.93	16.24	182,701	-0.05(-0.30%)
Nov 10, 2009	15.94	16.31	15.91	16.29	136,875	-0.39(-2.33%)
Nov 09, 2009	16.47	16.68	16.46	16.68	119,055	+0.57(+3.53%)
Nov 06, 2009	15.92	16.28	15.90	16.11	284,845	-0.48(-2.87%)
Nov 05, 2009	16.66	16.89	16.42	16.59	172,209	+0.41(+2.56%)
Nov 04, 2009	16.13	16.43	16.06	16.17	228,055	+0.60(+3.85%)
Nov 03, 2009	14.86	15.61	14.80	15.58	374,592	+0.07(+0.44%)

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.