CRH Plc ADR (NY: CRH )

Date	Open	High	Low	Close	Volume	Change (%)
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	47.93	49.40	2,599,161	+0.63(+1.29%)
Jun 14, 2023	47.43	48.83	47.35	48.77	3,701,777	+1.88(+4.02%)
Jun 13, 2023	46.12	46.92	46.03	46.89	2,196,289	+0.37(+0.79%)
Jun 12, 2023	45.83	46.64	45.82	46.52	1,783,001	+0.91(+1.99%)
Jun 09, 2023	46.06	46.07	45.46	45.61	1,334,855	-0.79(-1.70%)
Jun 08, 2023	46.07	46.52	45.98	46.40	873,192	+0.89(+1.96%)
Jun 07, 2023	45.07	45.73	45.02	45.51	1,046,547	+0.38(+0.85%)
Jun 06, 2023	44.44	45.19	44.39	45.13	1,152,539	-0.17(-0.37%)
Jun 05, 2023	45.29	45.52	44.92	45.29	1,065,738	-0.67(-1.45%)
Jun 02, 2023	45.49	46.03	45.49	45.96	964,568	+0.72(+1.59%)
Jun 01, 2023	44.49	45.38	44.47	45.24	1,154,564	+0.70(+1.58%)
May 31, 2023	44.90	44.96	44.16	44.54	1,124,691	-0.78(-1.72%)
May 30, 2023	45.63	45.76	45.06	45.31	652,040	-0.41(-0.90%)
May 26, 2023	45.38	45.87	45.25	45.73	1,008,568	+0.38(+0.85%)
May 25, 2023	45.03	45.46	44.97	45.34	998,428	+0.14(+0.31%)
May 24, 2023	45.09	45.31	44.80	45.20	1,032,021	-0.46(-1.01%)
May 23, 2023	46.18	46.41	45.58	45.66	816,005	-1.28(-2.73%)
May 22, 2023	46.69	46.99	46.62	46.94	735,481	-0.11(-0.24%)
May 19, 2023	47.00	47.21	46.72	47.06	498,926	+0.18(+0.38%)
May 18, 2023	46.35	46.91	46.22	46.88	493,465	+0.34(+0.72%)
May 17, 2023	46.23	46.57	46.03	46.54	404,091	+0.52(+1.12%)
May 16, 2023	46.04	46.22	45.71	46.03	285,262	-0.36(-0.77%)
May 15, 2023	46.01	46.42	45.94	46.38	441,667	+0.50(+1.08%)
May 12, 2023	46.18	46.40	45.67	45.89	745,537	-0.69(-1.49%)
May 11, 2023	46.02	46.63	45.82	46.58	520,378	+0.31(+0.67%)
May 10, 2023	46.35	46.39	45.76	46.27	375,328	+0.04(+0.08%)
May 09, 2023	45.75	46.33	45.73	46.23	321,515	+0.07(+0.14%)
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%)

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.