Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

CRH Plc ADR (NY: CRH )

80.25 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
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%)
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%)
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%)
Jan 02, 2024 67.62 68.31 67.37 67.70 3,032,702 -0.87(-1.27%)
Dec 29, 2023 68.33 68.88 68.33 68.57 1,553,769 +0.24(+0.35%)
Dec 28, 2023 68.42 68.71 68.13 68.34 1,791,676 -0.11(-0.16%)
Dec 27, 2023 67.95 68.57 67.90 68.44 1,520,342 +0.17(+0.25%)
Dec 26, 2023 67.67 68.37 67.64 68.28 2,166,276 +0.58(+0.86%)
Dec 22, 2023 67.96 68.19 67.43 67.69 3,461,458 -0.02(-0.03%)
Dec 21, 2023 67.65 67.79 67.13 67.71 3,969,530 +1.20(+1.80%)
Dec 20, 2023 67.38 67.72 66.49 66.51 3,134,789 -1.18(-1.74%)
Dec 19, 2023 67.09 67.73 66.75 67.69 3,815,210 +1.49(+2.25%)
Dec 18, 2023 66.42 66.56 65.35 66.20 3,078,990 -0.13(-0.19%)
Dec 15, 2023 66.93 67.12 66.23 66.33 4,396,745 -0.34(-0.51%)
Dec 14, 2023 66.67 67.69 66.50 66.67 3,526,203 +2.98(+4.69%)
Dec 13, 2023 62.57 63.76 62.31 63.69 5,088,725 +1.43(+2.30%)
Dec 12, 2023 62.04 62.43 61.71 62.25 5,724,767 +0.28(+0.44%)
Dec 11, 2023 61.89 62.42 61.78 61.98 5,099,805 +0.37(+0.60%)
Dec 08, 2023 60.44 61.80 60.44 61.61 3,044,506 +0.91(+1.50%)
Dec 07, 2023 59.81 60.70 59.57 60.70 2,673,034 +0.99(+1.65%)
Dec 06, 2023 60.48 60.85 59.65 59.71 2,633,851 -0.13(-0.22%)
Dec 05, 2023 60.02 60.51 59.67 59.84 4,747,658 +0.12(+0.21%)
Dec 04, 2023 60.57 60.94 59.72 59.72 3,552,239 -1.45(-2.37%)
Dec 01, 2023 59.65 61.49 59.63 61.17 4,814,269 +1.65(+2.77%)
Nov 30, 2023 59.38 60.28 59.24 59.52 4,580,158 +0.22(+0.37%)
Nov 29, 2023 58.66 59.67 58.66 59.30 2,861,722 +0.81(+1.38%)
Nov 28, 2023 58.88 59.04 58.34 58.50 4,438,895 -0.28(-0.48%)
Nov 27, 2023 58.52 59.14 58.47 58.78 5,147,243 +0.20(+0.34%)
Nov 24, 2023 58.35 58.91 58.29 58.58 2,464,455 +0.50(+0.87%)
Nov 22, 2023 57.77 58.51 57.70 58.08 5,106,224 +0.09(+0.16%)
Nov 21, 2023 57.09 58.20 56.89 57.99 7,453,748 +2.27(+4.07%)
Nov 20, 2023 56.68 56.71 55.56 55.72 4,855,282 -1.39(-2.44%)
Nov 17, 2023 56.25 57.36 56.25 57.11 2,898,851 +0.97(+1.72%)
Nov 16, 2023 56.72 57.04 55.92 56.14 3,823,399 +0.08(+0.14%)
Nov 15, 2023 57.54 57.56 55.94 56.07 4,658,844 -0.97(-1.70%)
Nov 14, 2023 57.69 58.31 56.97 57.04 5,415,894 +0.40(+0.70%)
Nov 13, 2023 56.33 57.19 56.27 56.64 2,927,417 -0.14(-0.25%)
Nov 10, 2023 55.81 56.79 55.53 56.78 2,658,582 +1.39(+2.52%)
Nov 09, 2023 56.27 56.78 55.13 55.39 3,366,746 -0.50(-0.90%)
Nov 08, 2023 55.02 56.29 55.02 55.89 3,534,934 +0.76(+1.38%)
Nov 07, 2023 54.93 55.29 54.49 55.13 2,798,551 +0.41(+0.75%)
Nov 06, 2023 54.09 55.22 53.95 54.72 2,257,892 +0.77(+1.42%)
Nov 03, 2023 54.49 54.75 53.93 53.95 2,301,483 +0.11(+0.21%)
Nov 02, 2023 54.48 54.69 53.49 53.84 4,491,817 +0.03(+0.05%)
Nov 01, 2023 51.31 53.85 51.24 53.81 6,131,001 +3.00(+5.90%)
Oct 31, 2023 50.91 51.21 50.67 50.81 2,389,146 +0.08(+0.15%)
Oct 30, 2023 50.43 51.08 50.32 50.74 1,990,687 +1.08(+2.18%)
Oct 27, 2023 49.63 50.12 48.94 49.66 3,714,692 +0.06(+0.11%)
Oct 26, 2023 50.74 51.40 49.48 49.60 6,321,141 -1.15(-2.26%)
Oct 25, 2023 51.12 51.54 50.73 50.75 2,319,490 -0.89(-1.73%)
Oct 24, 2023 51.91 52.27 51.55 51.64 2,130,749 -0.35(-0.67%)
Oct 23, 2023 51.38 52.45 51.38 51.99 4,700,597 -0.17(-0.33%)
Oct 20, 2023 51.82 52.70 51.49 52.16 2,471,706 +0.40(+0.77%)
Oct 19, 2023 52.35 52.72 51.03 51.76 5,439,978 -0.25(-0.48%)
Oct 18, 2023 53.40 53.46 51.68 52.01 3,522,238 -2.31(-4.26%)
Oct 17, 2023 53.99 55.00 53.86 54.33 3,291,714 -0.56(-1.02%)
Oct 16, 2023 54.22 55.04 54.19 54.89 3,249,245 +0.99(+1.84%)
Oct 13, 2023 54.62 54.82 53.86 53.89 4,454,856 -0.55(-1.02%)
Oct 12, 2023 55.63 55.67 53.99 54.45 3,682,154 -1.03(-1.86%)
Oct 11, 2023 54.46 55.49 53.93 55.48 4,142,496 +1.61(+2.99%)
Oct 10, 2023 53.92 54.91 53.79 53.87 4,917,315 +0.63(+1.18%)
Oct 09, 2023 52.59 53.54 52.42 53.24 2,760,424 +0.23(+0.44%)
Oct 06, 2023 52.07 53.77 52.00 53.00 3,381,320 +1.15(+2.22%)
Oct 05, 2023 51.07 52.00 51.07 51.85 8,641,403 +0.81(+1.58%)
Oct 04, 2023 50.40 51.32 49.82 51.05 4,186,558 +1.01(+2.02%)
Oct 03, 2023 50.28 50.83 49.70 50.04 4,460,133 -0.60(-1.18%)
Oct 02, 2023 51.27 51.45 50.32 50.63 4,073,803 -0.64(-1.24%)
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%)
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.