CRH Plc ADR (NY: CRH )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	85.60	86.36	85.25	85.88	2,507,471	+0.24(+0.28%)
Mar 27, 2024	87.59	87.62	85.13	85.64	2,365,278	-1.17(-1.35%)
Mar 26, 2024	86.57	87.20	86.39	86.82	2,704,237	+0.26(+0.30%)
Mar 25, 2024	86.14	86.95	85.92	86.56	3,494,823	+0.60(+0.69%)
Mar 22, 2024	85.09	86.01	84.82	85.96	3,285,646	+0.58(+0.68%)
Mar 21, 2024	85.03	85.74	84.66	85.39	3,470,005	-0.31(-0.36%)
Mar 20, 2024	84.55	85.82	84.47	85.69	2,796,938	+1.22(+1.45%)
Mar 19, 2024	83.41	84.83	83.38	84.47	3,854,462	+0.56(+0.66%)
Mar 18, 2024	83.46	84.44	83.43	83.91	3,237,138	+0.88(+1.06%)
Mar 15, 2024	83.90	84.25	82.83	83.04	2,773,457	-1.15(-1.37%)
Mar 14, 2024	84.10	84.54	83.68	84.19	2,257,075	+0.20(+0.24%)
Mar 13, 2024	83.71	84.16	83.27	83.99	2,570,518	+0.82(+0.99%)
Mar 12, 2024	81.22	83.35	81.16	83.17	4,147,843	+1.58(+1.93%)
Mar 11, 2024	80.63	81.82	79.45	81.59	4,788,474	+1.11(+1.38%)
Mar 08, 2024	82.15	82.62	80.45	80.48	3,449,701	-1.37(-1.67%)
Mar 07, 2024	82.00	82.26	81.47	81.85	3,634,481	+0.00(+0.00%)
Mar 06, 2024	81.59	82.20	81.27	81.85	4,796,540	+0.92(+1.14%)
Mar 05, 2024	82.00	82.50	80.72	80.93	4,710,161	-1.89(-2.29%)
Mar 04, 2024	80.87	83.93	80.82	82.82	7,423,198	-0.07(-0.08%)
Mar 01, 2024	82.95	83.36	82.15	82.89	4,270,814	-0.70(-0.84%)
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%)

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.