CRH - CRH plc

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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, 20190.592801 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
Feb 27, 201931.2831.5331.1631.4030.80484,400
Feb 26, 201931.2931.5931.2131.3930.79297,700
Feb 25, 201931.3331.4831.2731.3430.74818,500
Feb 22, 201931.3831.4731.1331.2730.68374,200
Feb 21, 201931.4531.5631.3831.5130.91463,500
Feb 20, 201931.3331.5331.2931.4530.85418,400
Feb 19, 201930.9031.2130.8231.0730.48503,400
Feb 15, 201930.3730.5130.2930.5129.93462,700
Feb 14, 201930.2830.4330.1630.3429.76569,400
Feb 13, 201930.7630.8030.4630.5029.92425,100
Feb 12, 201930.1030.5230.1030.4329.85466,600
Feb 11, 201930.0730.2630.0330.2529.68465,700
Feb 08, 201929.7929.9929.5829.9729.40610,800
Feb 07, 201930.1430.1829.6629.7829.21893,000
Feb 06, 201930.5130.5830.1130.1429.57968,900
Feb 05, 201929.9629.9629.6029.8729.30792,800
Feb 04, 201929.5029.7329.3329.7029.141,087,300
Feb 01, 201929.1229.5228.9629.2128.66647,900
Jan 31, 201928.6328.8528.5728.8428.29723,100
Jan 30, 201928.7129.1928.6629.0628.51379,400
Jan 29, 201929.1229.2028.8928.9628.41530,000
Jan 28, 201928.9029.3628.8529.3128.75561,800
Jan 25, 201929.3029.3129.0029.0728.52607,600
Jan 24, 201928.2328.4728.2128.3227.78428,300
Jan 23, 201928.9928.9928.2028.3327.79894,600
Jan 22, 201928.5128.8728.2728.7328.181,123,800
Jan 18, 201928.7128.9228.5128.8228.27594,000
Jan 17, 201928.0428.2227.9828.1927.65858,600
Jan 16, 201928.1928.3528.0128.0327.50581,900
Jan 15, 201928.0528.1927.9228.0927.56660,100
Jan 14, 201927.8828.4427.8528.2427.70848,500
Jan 11, 201927.9728.3127.8928.0927.56905,200
Jan 10, 201928.1628.3528.1028.3127.77608,600
Jan 09, 201928.3128.4027.9528.1227.59519,000
Jan 08, 201927.6927.7427.3127.5126.99548,600
Jan 07, 201927.0727.5126.9327.3526.83837,300
Jan 04, 201927.0527.6226.9327.5527.03951,100
Jan 03, 201926.1926.3125.8126.0525.56814,000
Jan 02, 201926.0326.5025.9926.3925.89742,700
Dec 31, 201826.3226.3726.0926.3525.85498,000
Dec 28, 201826.5526.5526.2326.3025.801,096,300
Dec 27, 201825.1325.7925.1025.7825.29985,300
Dec 26, 201825.0625.9424.9125.9325.44823,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...