CRH Plc ADR (NY: CRH )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	68.33	68.88	68.33	68.57	1,553,769	+0.24(+0.35%)
Dec 28, 2023	68.42	68.71	68.13	68.34	1,791,676	-0.11(-0.16%)
Dec 27, 2023	67.95	68.57	67.90	68.44	1,520,342	+0.17(+0.25%)
Dec 26, 2023	67.67	68.37	67.64	68.28	2,166,276	+0.58(+0.86%)
Dec 22, 2023	67.96	68.19	67.43	67.69	3,461,458	-0.02(-0.03%)
Dec 21, 2023	67.65	67.79	67.13	67.71	3,969,530	+1.20(+1.80%)
Dec 20, 2023	67.38	67.72	66.49	66.51	3,134,789	-1.18(-1.74%)
Dec 19, 2023	67.09	67.73	66.75	67.69	3,815,210	+1.49(+2.25%)
Dec 18, 2023	66.42	66.56	65.35	66.20	3,078,990	-0.13(-0.19%)
Dec 15, 2023	66.93	67.12	66.23	66.33	4,396,745	-0.34(-0.51%)
Dec 14, 2023	66.67	67.69	66.50	66.67	3,526,203	+2.98(+4.69%)
Dec 13, 2023	62.57	63.76	62.31	63.69	5,088,725	+1.43(+2.30%)
Dec 12, 2023	62.04	62.43	61.71	62.25	5,724,767	+0.28(+0.44%)
Dec 11, 2023	61.89	62.42	61.78	61.98	5,099,805	+0.37(+0.60%)
Dec 08, 2023	60.44	61.80	60.44	61.61	3,044,506	+0.91(+1.50%)
Dec 07, 2023	59.81	60.70	59.57	60.70	2,673,034	+0.99(+1.65%)
Dec 06, 2023	60.48	60.85	59.65	59.71	2,633,851	-0.13(-0.22%)
Dec 05, 2023	60.02	60.51	59.67	59.84	4,747,658	+0.12(+0.21%)
Dec 04, 2023	60.57	60.94	59.72	59.72	3,552,239	-1.45(-2.37%)
Dec 01, 2023	59.65	61.49	59.63	61.17	4,814,269	+1.65(+2.77%)
Nov 30, 2023	59.38	60.28	59.24	59.52	4,580,158	+0.22(+0.37%)
Nov 29, 2023	58.66	59.67	58.66	59.30	2,861,722	+0.81(+1.38%)
Nov 28, 2023	58.88	59.04	58.34	58.50	4,438,895	-0.28(-0.48%)
Nov 27, 2023	58.52	59.14	58.47	58.78	5,147,243	+0.20(+0.34%)
Nov 24, 2023	58.35	58.91	58.29	58.58	2,464,455	+0.50(+0.87%)
Nov 22, 2023	57.77	58.51	57.70	58.08	5,106,224	+0.09(+0.16%)
Nov 21, 2023	57.09	58.20	56.89	57.99	7,453,748	+2.27(+4.07%)
Nov 20, 2023	56.68	56.71	55.56	55.72	4,855,282	-1.39(-2.44%)
Nov 17, 2023	56.25	57.36	56.25	57.11	2,898,851	+0.97(+1.72%)
Nov 16, 2023	56.72	57.04	55.92	56.14	3,823,399	+0.08(+0.14%)
Nov 15, 2023	57.54	57.56	55.94	56.07	4,658,844	-0.97(-1.70%)
Nov 14, 2023	57.69	58.31	56.97	57.04	5,415,894	+0.40(+0.70%)
Nov 13, 2023	56.33	57.19	56.27	56.64	2,927,417	-0.14(-0.25%)
Nov 10, 2023	55.81	56.79	55.53	56.78	2,658,582	+1.39(+2.52%)
Nov 09, 2023	56.27	56.78	55.13	55.39	3,366,746	-0.50(-0.90%)
Nov 08, 2023	55.02	56.29	55.02	55.89	3,534,934	+0.76(+1.38%)
Nov 07, 2023	54.93	55.29	54.49	55.13	2,798,551	+0.41(+0.75%)
Nov 06, 2023	54.09	55.22	53.95	54.72	2,257,892	+0.77(+1.42%)
Nov 03, 2023	54.49	54.75	53.93	53.95	2,301,483	+0.11(+0.21%)
Nov 02, 2023	54.48	54.69	53.49	53.84	4,491,817	+0.03(+0.05%)
Nov 01, 2023	51.31	53.85	51.24	53.81	6,131,001	+3.00(+5.90%)
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%)

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.