CRH Plc ADR (NY: CRH )

Date	Open	High	Low	Close	Volume	Change (%)
May 22, 2024	80.70	80.76	79.20	79.90	4,844,160	-0.86(-1.06%)
May 21, 2024	81.19	81.19	79.58	80.76	3,704,539	-0.74(-0.90%)
May 20, 2024	81.64	81.74	80.96	81.49	2,477,293	-0.07(-0.09%)
May 17, 2024	81.90	82.53	80.89	81.56	4,149,800	-0.96(-1.16%)
May 16, 2024	85.52	85.83	82.29	82.52	4,137,505	-2.75(-3.22%)
May 15, 2024	81.83	85.49	81.83	85.27	7,424,111	+3.08(+3.74%)
May 14, 2024	81.37	82.96	81.30	82.19	7,293,576	+0.43(+0.52%)
May 13, 2024	82.50	83.46	81.61	81.76	3,976,797	-1.64(-1.97%)
May 10, 2024	83.72	84.95	82.90	83.40	5,082,737	+3.43(+4.30%)
May 09, 2024	79.93	80.54	79.46	79.97	2,887,038	+0.54(+0.68%)
May 08, 2024	79.32	79.90	79.06	79.43	2,378,083	-1.16(-1.45%)
May 07, 2024	81.52	81.56	79.67	80.60	2,721,730	-1.16(-1.42%)
May 06, 2024	81.12	81.82	80.68	81.76	1,924,424	+1.67(+2.09%)
May 03, 2024	79.88	80.57	79.73	80.09	2,546,642	+0.89(+1.12%)
May 02, 2024	77.54	79.50	77.02	79.20	2,739,097	+2.39(+3.11%)
May 01, 2024	77.68	77.92	76.48	76.81	2,541,188	-0.27(-0.35%)
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%)

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.