CRH - CRH plc

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 201932.9833.1832.9233.0233.02212,200
Jul 18, 201933.0533.1532.8833.1533.15286,100
Jul 17, 201933.4833.5333.0733.1733.17435,800
Jul 16, 201933.5333.8933.5233.6933.69477,900
Jul 15, 201933.4733.9833.1733.4133.411,007,900
Jul 12, 201933.5633.6033.2733.3033.30364,600
Jul 11, 201933.2133.2233.0733.1933.19276,200
Jul 10, 201933.1833.2532.9332.9732.97207,000
Jul 09, 201932.6933.0432.6933.0033.00332,400
Jul 08, 201932.9933.1932.8032.9932.99359,000
Jul 05, 201933.7533.7833.4433.6133.61320,100
Jul 03, 201933.4133.6133.3533.6133.61163,600
Jul 02, 201933.1833.3033.0233.2233.22320,800
Jul 01, 201933.4433.4633.0233.1533.15383,200
Jun 28, 201932.4932.7732.4932.7532.75545,800
Jun 27, 201932.6032.6932.4932.6032.60291,300
Jun 26, 201932.4032.5832.3632.3832.38507,600
Jun 25, 201932.2832.4132.1532.1532.15332,700
Jun 24, 201932.1232.2832.0632.1932.19333,400
Jun 21, 201932.4232.5132.3232.4032.40338,500
Jun 20, 201932.7632.8832.5932.8032.80428,100
Jun 19, 201932.0932.1131.8332.0132.01424,800
Jun 18, 201931.8432.1931.8132.0332.03340,800
Jun 17, 201931.6931.9631.6831.8231.82343,900
Jun 14, 201931.9332.0331.6931.9731.97295,800
Jun 13, 201932.3332.3732.1332.2532.25493,200
Jun 12, 201931.7331.8331.5431.7231.72567,600
Jun 11, 201933.0533.0532.1832.2832.28677,400
Jun 10, 201932.4032.5932.3832.5232.52332,700
Jun 07, 201932.4132.6732.3932.5832.58402,100
Jun 06, 201932.3732.4532.1232.2932.29382,400
Jun 05, 201932.3932.4232.0732.3832.38373,100
Jun 04, 201932.4832.5332.1932.3732.37669,100
Jun 03, 201931.4331.6131.2831.5231.52529,900
May 31, 201931.2331.4131.2031.3531.35543,000
May 30, 201931.5331.8331.5031.7531.75442,100
May 29, 201930.9031.2530.8631.2431.24470,900
May 28, 201931.9231.9631.4431.4431.44389,700
May 24, 201932.0732.0931.6831.8331.83350,500
May 23, 201931.6931.8331.4931.6031.60479,600
May 22, 201931.9632.3331.8932.0832.08562,100
May 21, 201932.1132.2732.0332.0932.09334,600
May 20, 201931.9732.2431.8331.9231.92463,500
May 17, 201932.0432.2331.9431.9731.97499,000
May 16, 201932.0232.5632.0232.3932.39500,800
May 15, 201931.6832.2731.6332.1332.13590,100
May 14, 201931.9032.2631.8732.1032.10433,800
May 13, 201931.5131.8031.5131.6631.66925,800
May 10, 201932.2232.5232.0332.4332.43592,500
May 09, 201932.0132.6032.0032.5632.56461,300
May 08, 201932.6632.9132.5632.7532.75495,700
May 07, 201932.9933.1832.7532.9032.90913,600
May 06, 201933.6634.1433.6034.1334.13490,800
May 03, 201933.8934.2733.8934.2334.23427,800
May 02, 201933.7833.9933.6633.9433.94436,900
May 01, 201933.8633.9533.3333.3433.34398,600
Apr 30, 201933.4833.7933.3033.6533.65533,200
Apr 29, 201933.0833.3132.9733.2933.29249,900
Apr 26, 201932.7632.9732.6532.8132.81355,500
Apr 25, 201932.9833.0232.6532.8732.87529,200
Apr 24, 201933.9434.0133.5933.7633.76287,200
Apr 23, 201933.8233.9733.4333.5333.53548,000
Apr 22, 201933.7233.9833.6033.8133.81261,700
Apr 18, 201934.0434.2533.8533.8733.87455,700
Apr 17, 201933.5933.6133.4033.4933.49224,600
Apr 16, 201933.4633.4833.2433.3333.33316,300
Apr 15, 201932.9933.1332.8733.1133.11251,200
Apr 12, 201933.0633.2332.9433.0133.01275,300
Apr 11, 201932.5632.9132.4932.7332.73301,100
Apr 10, 201932.2432.2932.1332.1632.16350,700
Apr 09, 201932.1232.5232.1232.3132.31339,500
Apr 08, 201932.5732.6232.3732.5932.59390,800
Apr 05, 201932.7532.9832.6932.8732.87413,900
Apr 04, 201932.5032.5732.3132.4432.44319,600
Apr 03, 201932.6332.7732.5532.6332.63610,200
Apr 02, 201931.5631.8031.5431.7631.76292,700
Apr 01, 201931.5831.8631.4831.7931.79462,400
Mar 29, 201931.1231.1730.9031.0031.00433,200
Mar 28, 201930.2530.3429.9730.2630.26536,200
Mar 27, 201930.2830.3929.9530.2930.29488,400
Mar 26, 201930.3830.6130.1130.2630.26453,500
Mar 25, 201930.6430.8830.5430.8330.83469,000
Mar 22, 201931.0131.0830.4730.4830.48475,500
Mar 21, 201931.2631.4731.2331.3831.38522,400
Mar 20, 201931.5731.8431.3131.6331.63582,600
Mar 19, 201931.6431.7631.3431.4231.42615,500
Mar 18, 201931.3931.5831.3631.5831.58334,100
Mar 15, 201931.7131.8631.5031.6231.62592,200
Mar 14, 201931.1231.1530.9030.9030.90414,300
Mar 14, 20190.593 Dividend
Mar 13, 201931.5631.5931.1531.2030.61443,600
Mar 12, 201931.3431.3431.0531.0930.50541,600
Mar 11, 201931.0331.4131.0031.3930.79425,000
Mar 08, 201930.6531.0530.5931.0530.46571,800
Mar 07, 201930.8631.1130.6630.9130.32769,900
Mar 06, 201931.9431.9431.4431.5030.90589,000
Mar 05, 201931.9232.0931.8031.8931.28574,200
Mar 04, 201931.9131.9931.6431.9631.35500,800
Mar 01, 201932.2232.3532.0032.1131.50517,000
Feb 28, 201931.8131.8131.4131.7431.14429,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...