CRH Plc ADR (NY: CRH )

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.