CRH Plc ADR (NY: CRH )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	50.91	51.21	50.67	50.81	2,389,146	+0.08(+0.15%)
Oct 30, 2023	50.43	51.08	50.32	50.74	1,990,687	+1.08(+2.18%)
Oct 27, 2023	49.63	50.12	48.94	49.66	3,714,692	+0.06(+0.11%)
Oct 26, 2023	50.74	51.40	49.48	49.60	6,321,141	-1.15(-2.26%)
Oct 25, 2023	51.12	51.54	50.73	50.75	2,319,490	-0.89(-1.73%)
Oct 24, 2023	51.91	52.27	51.55	51.64	2,130,749	-0.35(-0.67%)
Oct 23, 2023	51.38	52.45	51.38	51.99	4,700,597	-0.17(-0.33%)
Oct 20, 2023	51.82	52.70	51.49	52.16	2,471,706	+0.40(+0.77%)
Oct 19, 2023	52.35	52.72	51.03	51.76	5,439,978	-0.25(-0.48%)
Oct 18, 2023	53.40	53.46	51.68	52.01	3,522,238	-2.31(-4.26%)
Oct 17, 2023	53.99	55.00	53.86	54.33	3,291,714	-0.56(-1.02%)
Oct 16, 2023	54.22	55.04	54.19	54.89	3,249,245	+0.99(+1.84%)
Oct 13, 2023	54.62	54.82	53.86	53.89	4,454,856	-0.55(-1.02%)
Oct 12, 2023	55.63	55.67	53.99	54.45	3,682,154	-1.03(-1.86%)
Oct 11, 2023	54.46	55.49	53.93	55.48	4,142,496	+1.61(+2.99%)
Oct 10, 2023	53.92	54.91	53.79	53.87	4,917,315	+0.63(+1.18%)
Oct 09, 2023	52.59	53.54	52.42	53.24	2,760,424	+0.23(+0.44%)
Oct 06, 2023	52.07	53.77	52.00	53.00	3,381,320	+1.15(+2.22%)
Oct 05, 2023	51.07	52.00	51.07	51.85	8,641,403	+0.81(+1.58%)
Oct 04, 2023	50.40	51.32	49.82	51.05	4,186,558	+1.01(+2.02%)
Oct 03, 2023	50.28	50.83	49.70	50.04	4,460,133	-0.60(-1.18%)
Oct 02, 2023	51.27	51.45	50.32	50.63	4,073,803	-0.64(-1.24%)
Sep 29, 2023	52.90	52.98	50.70	51.27	10,312,021	-1.36(-2.58%)
Sep 28, 2023	52.54	53.44	52.26	52.63	11,740,994	-0.21(-0.39%)
Sep 27, 2023	52.09	52.89	51.08	52.84	14,868,835	+0.55(+1.06%)
Sep 26, 2023	52.83	53.08	52.12	52.28	12,848,202	-0.51(-0.96%)
Sep 25, 2023	51.62	53.23	52.27	52.79	8,608,803	+1.66(+3.24%)
Sep 22, 2023	49.81	51.36	49.65	51.13	17,755,842	+1.04(+2.08%)
Sep 21, 2023	51.20	51.44	49.82	50.09	10,095,333	-1.42(-2.76%)
Sep 20, 2023	50.62	52.02	48.95	51.52	14,586,355	+1.26(+2.50%)
Sep 19, 2023	49.74	50.27	49.28	50.26	12,528,010	+0.13(+0.26%)
Sep 18, 2023	50.10	50.37	49.71	50.13	12,948,997	-1.18(-2.30%)
Sep 15, 2023	51.59	52.46	50.71	51.31	14,951,781	-0.88(-1.69%)
Sep 14, 2023	50.52	52.42	50.07	52.19	9,768,869	+1.63(+3.22%)
Sep 13, 2023	50.09	50.64	49.78	50.56	4,976,116	+0.43(+0.86%)
Sep 12, 2023	50.47	50.68	50.07	50.13	6,067,020	-0.97(-1.91%)
Sep 11, 2023	51.44	51.71	51.08	51.10	3,863,225	-0.20(-0.38%)
Sep 08, 2023	51.23	51.47	51.02	51.30	5,179,060	-0.24(-0.47%)
Sep 07, 2023	50.77	51.71	50.74	51.54	6,044,627	-0.08(-0.16%)
Sep 06, 2023	51.47	51.69	51.01	51.63	3,404,229	-0.30(-0.58%)
Sep 05, 2023	53.07	53.12	51.84	51.93	2,415,400	-1.63(-3.04%)
Sep 01, 2023	54.23	54.37	53.54	53.56	2,187,278	-0.37(-0.69%)
Aug 31, 2023	54.14	54.20	53.60	53.93	2,484,495	+0.21(+0.38%)
Aug 30, 2023	54.11	54.24	53.63	53.73	2,151,898	-0.42(-0.78%)
Aug 29, 2023	53.79	54.27	53.61	54.15	2,300,954	+0.30(+0.56%)
Aug 28, 2023	53.91	54.19	53.47	53.85	2,627,282	+0.17(+0.31%)
Aug 25, 2023	53.39	54.05	53.05	53.68	3,598,607	+0.42(+0.79%)
Aug 24, 2023	52.33	53.61	52.21	53.26	6,160,412	-0.96(-1.78%)
Aug 23, 2023	53.25	54.33	53.19	54.22	2,918,301	+0.63(+1.17%)
Aug 22, 2023	53.86	54.23	53.27	53.60	2,092,357	+0.61(+1.15%)
Aug 21, 2023	52.81	53.15	52.47	52.99	1,224,544	+0.11(+0.21%)
Aug 18, 2023	52.44	53.03	52.40	52.87	1,060,587	+0.11(+0.21%)
Aug 17, 2023	54.01	54.12	52.76	52.76	1,173,762	-1.08(-2.00%)
Aug 16, 2023	54.26	54.67	53.84	53.84	1,653,905	-0.07(-0.14%)
Aug 15, 2023	54.24	54.33	53.83	53.91	1,521,109	-0.60(-1.10%)
Aug 14, 2023	54.22	54.56	53.89	54.51	1,619,708	+0.08(+0.15%)
Aug 11, 2023	54.24	54.66	54.07	54.43	1,537,308	-0.28(-0.51%)
Aug 10, 2023	55.04	55.60	54.65	54.71	1,357,671	-0.31(-0.56%)
Aug 09, 2023	55.65	55.69	55.01	55.02	1,620,763	-0.98(-1.76%)
Aug 08, 2023	55.18	56.02	54.97	56.00	1,647,507	-0.24(-0.43%)
Aug 07, 2023	56.02	56.38	55.84	56.25	1,277,041	+0.69(+1.25%)
Aug 04, 2023	55.58	56.23	55.40	55.55	1,216,316	+0.18(+0.32%)
Aug 03, 2023	54.74	55.53	54.49	55.38	1,172,051	+0.39(+0.72%)
Aug 02, 2023	55.25	55.53	54.82	54.98	1,541,729	-1.05(-1.87%)

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.