CRH Plc ADR (NY: CRH )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	82.86	83.80	80.91	83.60	8,634,758	+4.95(+6.29%)
Feb 28, 2024	77.66	78.65	77.13	78.65	5,587,294	+0.94(+1.21%)
Feb 27, 2024	78.36	78.50	77.38	77.71	3,890,350	-1.04(-1.32%)
Feb 26, 2024	78.34	78.83	78.14	78.75	2,798,407	+0.30(+0.38%)
Feb 23, 2024	78.13	78.74	77.80	78.45	2,772,528	+0.94(+1.22%)
Feb 22, 2024	76.88	77.82	76.76	77.51	5,462,206	+0.49(+0.63%)
Feb 21, 2024	77.28	78.04	76.31	77.02	4,127,959	+0.10(+0.13%)
Feb 20, 2024	78.01	78.01	76.51	76.92	3,789,861	-0.01(-0.01%)
Feb 16, 2024	76.23	77.30	75.68	76.93	3,302,239	+1.43(+1.89%)
Feb 15, 2024	74.66	75.61	74.47	75.50	4,464,855	+1.39(+1.87%)
Feb 14, 2024	72.70	74.25	72.65	74.12	3,690,726	+2.31(+3.22%)
Feb 13, 2024	71.92	72.45	71.24	71.81	3,196,805	-1.41(-1.92%)
Feb 12, 2024	73.01	73.74	72.88	73.21	2,953,327	+0.05(+0.07%)
Feb 09, 2024	74.31	74.40	72.88	73.16	3,657,673	-0.85(-1.15%)
Feb 08, 2024	73.76	74.74	73.56	74.02	4,038,829	-0.06(-0.08%)
Feb 07, 2024	72.61	74.10	72.61	74.08	4,125,321	+1.31(+1.80%)
Feb 06, 2024	72.24	72.92	72.10	72.77	3,102,391	+0.78(+1.09%)
Feb 05, 2024	72.13	72.29	71.24	71.98	3,917,970	-0.62(-0.86%)
Feb 02, 2024	71.50	72.90	71.50	72.61	3,332,913	+0.03(+0.04%)
Feb 01, 2024	71.40	72.75	70.58	72.58	3,554,987	+1.43(+2.01%)
Jan 31, 2024	71.10	72.07	70.84	71.15	3,980,253	-0.38(-0.53%)
Jan 30, 2024	70.42	71.92	70.23	71.53	4,966,701	+1.41(+2.01%)
Jan 29, 2024	69.36	70.15	69.32	70.12	5,226,310	+0.76(+1.10%)
Jan 26, 2024	69.90	70.52	69.13	69.36	4,010,018	-0.95(-1.35%)
Jan 25, 2024	68.65	70.32	68.18	70.31	4,319,184	+1.78(+2.60%)
Jan 24, 2024	69.90	69.90	68.15	68.52	3,150,118	-0.20(-0.29%)
Jan 23, 2024	68.67	68.83	67.57	68.72	3,567,946	-0.94(-1.35%)
Jan 22, 2024	69.39	70.09	69.36	69.66	2,772,327	+0.40(+0.57%)
Jan 19, 2024	68.91	69.28	67.97	69.27	3,619,297	+0.58(+0.84%)
Jan 18, 2024	67.92	68.96	67.57	68.69	5,362,578	+1.23(+1.82%)
Jan 17, 2024	65.86	67.67	65.85	67.46	3,183,126	+0.74(+1.11%)
Jan 16, 2024	67.12	67.70	66.40	66.72	2,938,241	-1.37(-2.01%)
Jan 12, 2024	68.65	68.66	67.96	68.09	2,125,338	-0.05(-0.07%)
Jan 11, 2024	68.59	69.00	67.91	68.14	4,517,362	-0.59(-0.87%)
Jan 10, 2024	68.31	68.74	68.23	68.73	4,257,928	+0.23(+0.33%)
Jan 09, 2024	67.26	68.64	67.26	68.50	4,640,029	+0.19(+0.28%)
Jan 08, 2024	67.07	68.35	66.71	68.32	2,781,781	+2.01(+3.04%)
Jan 05, 2024	65.22	66.71	65.18	66.30	3,430,234	+0.67(+1.03%)
Jan 04, 2024	65.83	66.33	65.28	65.63	5,057,029	-0.15(-0.23%)
Jan 03, 2024	66.20	66.28	65.35	65.78	4,021,098	-1.92(-2.84%)
Jan 02, 2024	67.62	68.31	67.37	67.70	3,032,702	-0.87(-1.27%)
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%)
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%)
Aug 01, 2023	55.82	56.21	55.66	56.03	1,857,602	-0.46(-0.81%)
Jul 31, 2023	56.22	56.51	56.12	56.49	1,328,762	+0.21(+0.37%)
Jul 28, 2023	55.97	56.41	55.77	56.28	1,228,065	+0.67(+1.20%)
Jul 27, 2023	56.79	56.88	55.62	55.62	1,766,035	-0.04(-0.07%)
Jul 26, 2023	55.00	55.81	55.00	55.66	1,694,818	-0.08(-0.15%)
Jul 25, 2023	54.93	55.79	54.89	55.74	1,651,200	+0.45(+0.81%)
Jul 24, 2023	55.13	55.38	55.12	55.29	775,606	+0.10(+0.19%)
Jul 21, 2023	55.30	55.46	55.10	55.19	1,008,050	+0.20(+0.36%)
Jul 20, 2023	55.06	55.24	54.72	54.99	1,253,592	+0.50(+0.91%)
Jul 19, 2023	54.67	54.70	54.30	54.49	1,598,353	+0.12(+0.22%)
Jul 18, 2023	53.72	54.42	53.66	54.37	1,193,093	+0.47(+0.87%)
Jul 17, 2023	53.43	53.96	53.42	53.90	1,639,558	+0.17(+0.31%)
Jul 14, 2023	54.05	54.20	53.51	53.74	1,609,487	+0.17(+0.31%)
Jul 13, 2023	53.40	53.64	53.29	53.57	1,331,267	+0.68(+1.29%)
Jul 12, 2023	52.69	53.09	52.41	52.88	1,890,101	+0.98(+1.90%)
Jul 11, 2023	51.68	51.90	51.45	51.90	1,542,490	+1.31(+2.59%)
Jul 10, 2023	50.63	51.05	50.46	50.59	998,911	+0.42(+0.84%)
Jul 07, 2023	50.25	50.61	50.10	50.17	1,183,174	+0.18(+0.36%)
Jul 06, 2023	50.36	50.63	49.75	49.99	2,005,727	-1.32(-2.57%)
Jul 05, 2023	51.23	51.80	51.10	51.31	3,280,285	-1.04(-1.99%)
Jul 03, 2023	52.23	52.37	52.13	52.35	1,211,746	+0.14(+0.27%)
Jun 30, 2023	52.12	52.38	51.94	52.21	1,945,540	+0.75(+1.46%)
Jun 29, 2023	51.23	51.52	51.08	51.46	2,304,704	-0.12(-0.24%)
Jun 28, 2023	51.55	51.81	51.22	51.58	2,337,727	+0.46(+0.90%)
Jun 27, 2023	49.74	51.21	49.74	51.12	3,199,561	+1.43(+2.88%)
Jun 26, 2023	49.65	50.05	49.55	49.69	2,894,522	-0.37(-0.75%)
Jun 23, 2023	49.56	50.20	49.46	50.06	1,722,345	-0.02(-0.04%)
Jun 22, 2023	50.06	50.26	49.74	50.08	1,051,494	-0.31(-0.61%)
Jun 21, 2023	49.67	50.51	49.62	50.39	1,849,836	+0.88(+1.78%)
Jun 20, 2023	49.27	49.59	48.95	49.51	1,428,800	-0.27(-0.55%)
Jun 16, 2023	50.43	51.02	49.71	49.78	1,863,882	+0.38(+0.78%)
Jun 15, 2023	48.02	49.41		49.40	2,599,161	+3.23(+7.00%)
May 08, 2023	46.49	46.61	46.11	46.17	489,252	-0.21(-0.44%)
May 05, 2023	45.88	46.60	45.86	46.37	922,716	+0.97(+2.15%)
May 04, 2023	45.44	45.79	45.36	45.40	518,458	+0.74(+1.66%)
May 03, 2023	45.08	45.32	44.65	44.66	1,126,344	-0.29(-0.65%)
May 02, 2023	44.77	45.04	44.39	44.95	934,021	-0.29(-0.64%)
May 01, 2023	45.27	45.77	45.17	45.24	393,518	-0.20(-0.43%)
Apr 28, 2023	44.82	45.57	44.80	45.44	864,139	-0.09(-0.21%)
Apr 27, 2023	44.99	45.61	44.77	45.53	739,374	+0.31(+0.68%)
Apr 26, 2023	45.36	45.49	45.06	45.22	428,892	-1.20(-2.58%)
Apr 25, 2023	46.65	46.87	46.34	46.42	536,664	-0.25(-0.54%)
Apr 24, 2023	46.86	47.03	46.50	46.67	512,758	+0.37(+0.79%)
Apr 21, 2023	46.50	46.59	46.16	46.31	465,334	-0.42(-0.90%)
Apr 20, 2023	46.09	46.86	46.09	46.73	304,415	-0.10(-0.22%)
Apr 19, 2023	46.57	46.88	46.57	46.83	323,917	+0.03(+0.06%)
Apr 18, 2023	46.65	46.83	46.51	46.80	473,675	+0.33(+0.71%)
Apr 17, 2023	46.11	46.48	46.11	46.48	297,786	+0.35(+0.75%)
Apr 14, 2023	46.19	46.47	45.97	46.13	403,299	-0.05(-0.10%)
Apr 13, 2023	45.64	46.35	45.43	46.18	500,108	+0.68(+1.50%)
Apr 12, 2023	45.21	45.90	45.14	45.49	624,012	+0.77(+1.72%)
Apr 11, 2023	44.37	44.97	44.37	44.72	949,829	-0.29(-0.65%)
Apr 10, 2023	44.35	45.01	44.35	45.01	339,102	+0.26(+0.59%)
Apr 06, 2023	43.92	44.75	43.88	44.75	657,148	+0.63(+1.42%)
Apr 05, 2023	45.30	45.34	43.96	44.12	1,259,058	-2.94(-6.25%)
Apr 04, 2023	47.67	47.80	46.90	47.07	644,848	-0.63(-1.32%)
Apr 03, 2023	47.16	47.71	47.06	47.69	610,721	+0.04(+0.08%)
Mar 31, 2023	47.62	47.79	47.35	47.66	494,502	+0.74(+1.58%)
Mar 30, 2023	47.11	47.32	46.78	46.92	1,074,373	+0.46(+0.99%)
Mar 29, 2023	46.23	46.49	45.94	46.46	547,225	+0.37(+0.81%)
Mar 28, 2023	45.29	46.09	45.16	46.08	817,764	+0.82(+1.80%)
Mar 27, 2023	45.43	45.59	45.12	45.27	498,074	+0.21(+0.46%)
Mar 24, 2023	45.08	45.16	44.26	45.06	1,939,871	-1.22(-2.63%)
Mar 23, 2023	46.89	47.22	45.86	46.28	874,336	-0.81(-1.71%)
Mar 22, 2023	47.35	48.03	47.07	47.08	475,777	-0.18(-0.38%)
Mar 21, 2023	47.22	47.41	47.08	47.26	959,477	+1.06(+2.29%)
Mar 20, 2023	46.12	46.53	46.09	46.20	1,108,630	+1.12(+2.49%)
Mar 17, 2023	44.71	45.22	44.49	45.08	1,028,942	-0.70(-1.53%)
Mar 16, 2023	44.53	45.84	44.38	45.78	805,036	+1.61(+3.65%)
Mar 15, 2023	44.01	44.38	43.49	44.17	720,149	-1.91(-4.14%)
Mar 14, 2023	45.98	46.32	45.52	46.08	752,166	+1.25(+2.78%)
Mar 13, 2023	44.94	45.44	44.67	44.83	911,493	-1.16(-2.53%)
Mar 10, 2023	47.09	47.09	45.76	45.99	521,713	-0.63(-1.36%)
Mar 09, 2023	47.02	47.34	46.60	46.63	425,711	-0.85(-1.80%)
Mar 08, 2023	47.17	47.52	47.12	47.48	457,567	+0.36(+0.76%)
Mar 07, 2023	47.82	47.86	47.07	47.12	712,556	-0.26(-0.54%)
Mar 06, 2023	47.45	47.75	47.34	47.38	766,780	+0.02(+0.04%)
Mar 03, 2023	46.91	47.45	46.43	47.36	988,364	-0.15(-0.31%)
Mar 02, 2023	46.63	47.70	46.40	47.51	1,535,561	+4.00(+9.19%)

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.