CRH Plc ADR (NY: CRH )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	78.77	78.83	76.93	77.08	2,899,645	-1.43(-1.83%)
Apr 29, 2024	79.29	79.43	78.30	78.52	2,478,986	+0.31(+0.39%)
Apr 26, 2024	77.83	78.66	77.66	78.21	2,308,992	+1.34(+1.75%)
Apr 25, 2024	76.19	77.25	75.78	76.86	4,100,047	-0.43(-0.55%)
Apr 24, 2024	78.16	78.55	76.11	77.29	3,020,388	-1.16(-1.47%)
Apr 23, 2024	77.50	78.65	77.24	78.45	2,150,010	+1.18(+1.53%)
Apr 22, 2024	76.54	77.81	75.97	77.26	3,061,686	+0.55(+0.71%)
Apr 19, 2024	77.19	77.72	76.21	76.71	3,043,755	-0.09(-0.12%)
Apr 18, 2024	78.13	78.24	75.89	76.80	4,134,857	-1.37(-1.76%)
Apr 17, 2024	80.05	80.05	77.94	78.18	2,371,925	-0.65(-0.82%)
Apr 16, 2024	80.03	80.24	78.73	78.82	4,234,804	-1.13(-1.42%)
Apr 15, 2024	83.10	83.47	79.82	79.96	3,197,374	-2.12(-2.58%)
Apr 12, 2024	82.73	83.40	81.55	82.08	3,532,913	-1.02(-1.22%)
Apr 11, 2024	82.49	83.34	82.44	83.10	2,792,894	+0.01(+0.01%)
Apr 10, 2024	81.46	83.31	81.07	83.09	3,384,602	-0.53(-0.63%)
Apr 09, 2024	84.23	84.63	82.59	83.61	3,542,973	-1.70(-2.00%)
Apr 08, 2024	85.84	86.29	84.99	85.32	2,588,870	-0.71(-0.82%)
Apr 05, 2024	84.24	86.18	84.10	86.02	2,440,339	+1.92(+2.28%)
Apr 04, 2024	84.54	85.37	83.72	84.10	3,002,930	-1.02(-1.19%)
Apr 03, 2024	83.40	85.24	83.31	85.12	2,932,602	+1.10(+1.30%)
Apr 02, 2024	82.94	84.18	82.70	84.02	3,006,368	-0.47(-0.55%)
Apr 01, 2024	86.05	86.25	84.44	84.49	1,682,072	-1.39(-1.62%)
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	82.27	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%)

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.