Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

CRH Plc ADR (NY: CRH )

80.86 +0.96 (+1.20%)
Streaming Delayed Price Updated: 11:04 AM EDT, May 23, 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 (%)
Aug 31, 2010 9.882 10.06 9.781 9.882 474 +0.18(+1.89%)
Aug 30, 2010 9.894 9.894 9.686 9.698 384,584 -0.29(-2.91%)
Aug 27, 2010 9.989 10.00 9.686 9.989 433,626 +0.19(+1.94%)
Aug 26, 2010 9.717 9.844 9.711 9.800 340,735 +0.00(+0.00%)
Aug 25, 2010 9.604 9.844 9.540 9.800 1,253,600 +0.16(+1.64%)
Aug 24, 2010 9.471 9.673 9.332 9.642 1,379,553 -1.76(-15.42%)
Aug 23, 2010 11.58 11.65 11.33 11.40 215,756 -0.04(-0.39%)
Aug 20, 2010 11.44 11.48 11.24 11.44 276,885 -0.23(-2.00%)
Aug 19, 2010 11.96 12.01 11.58 11.68 374,164 -0.73(-5.86%)
Aug 18, 2010 12.53 12.56 12.28 12.40 323,720 -0.01(-0.10%)
Aug 17, 2010 12.36 12.50 12.32 12.42 568,749 +0.31(+2.56%)
Aug 16, 2010 12.07 12.23 12.02 12.11 174,858 -0.01(-0.10%)
Aug 13, 2010 12.12 12.34 12.11 12.12 231,728 -0.20(-1.64%)
Aug 12, 2010 12.39 12.47 12.28 12.32 296,865 -0.46(-3.61%)
Aug 11, 2010 13.06 13.06 12.78 12.78 220,647 -0.97(-7.03%)
Aug 10, 2010 13.66 13.79 13.48 13.75 169,555 -0.10(-0.73%)
Aug 09, 2010 13.80 13.99 13.73 13.85 72,485 +0.14(+1.01%)
Aug 06, 2010 13.71 13.81 13.49 13.71 119,085 -0.08(-0.60%)
Aug 05, 2010 13.66 13.85 13.61 13.80 78,616 +0.05(+0.37%)
Aug 04, 2010 13.62 13.76 13.57 13.74 118,952 -0.12(-0.87%)
Aug 03, 2010 13.98 14.00 13.69 13.86 123,455 -0.10(-0.72%)
Aug 02, 2010 13.75 14.01 13.69 13.97 172,348 +0.67(+5.04%)
Jul 30, 2010 13.30 13.42 13.18 13.30 241,221 -0.26(-1.91%)
Jul 29, 2010 13.73 13.85 13.37 13.56 157,164 +0.18(+1.37%)
Jul 28, 2010 13.54 13.60 13.34 13.37 95,962 -0.30(-2.22%)
Jul 27, 2010 13.85 13.88 13.52 13.68 124,637 -0.06(-0.46%)
Jul 26, 2010 13.56 13.74 13.45 13.74 187,096 +0.21(+1.54%)
Jul 23, 2010 13.37 13.57 13.29 13.53 71,039 +0.00(+0.00%)
Jul 22, 2010 13.06 13.54 13.06 13.53 360,156 +0.85(+6.73%)
Jul 21, 2010 12.83 12.92 12.57 12.68 194,455 -0.21(-1.67%)
Jul 20, 2010 12.49 12.91 12.43 12.89 198,672 -0.04(-0.29%)
Jul 19, 2010 12.78 13.00 12.78 12.93 239,315 +0.16(+1.24%)
Jul 16, 2010 12.77 13.06 12.65 12.77 241,329 -0.67(-4.99%)
Jul 15, 2010 13.36 13.45 13.16 13.44 132,161 +0.13(+0.95%)
Jul 14, 2010 13.21 13.42 13.12 13.31 156,106 -0.10(-0.75%)
Jul 13, 2010 13.26 13.45 13.23 13.42 164,822 +0.57(+4.43%)
Jul 12, 2010 12.66 12.90 12.62 12.85 136,865 +0.20(+1.60%)
Jul 09, 2010 12.64 12.71 12.47 12.64 209,192 -0.20(-1.57%)
Jul 08, 2010 12.71 12.85 12.58 12.85 429,170 -0.11(-0.88%)
Jul 07, 2010 12.67 13.04 12.59 12.96 835,488 -0.61(-4.47%)
Jul 06, 2010 13.74 13.80 13.53 13.57 279,713 +0.15(+1.08%)
Jul 02, 2010 13.42 13.54 13.29 13.42 189,623 +0.30(+2.31%)
Jul 01, 2010 13.27 13.30 12.97 13.12 164,272 -0.09(-0.72%)
Jun 30, 2010 13.25 13.45 13.14 13.21 273 -0.01(-0.10%)
Jun 29, 2010 13.52 13.58 13.17 13.23 268,285 -0.78(-5.55%)
Jun 25, 2010 14.00 14.12 13.71 14.00 117,185 -0.20(-1.38%)
Jun 24, 2010 14.34 14.42 14.05 14.20 173,387 -0.19(-1.32%)
Jun 23, 2010 14.62 14.63 14.17 14.39 258,479 -0.35(-2.36%)
Jun 22, 2010 14.95 15.10 14.68 14.74 405,011 -0.25(-1.65%)
Jun 21, 2010 15.40 15.41 14.88 14.98 160,577 -0.10(-0.67%)
Jun 18, 2010 15.09 15.36 14.95 15.09 138,030 -0.20(-1.28%)
Jun 17, 2010 15.39 15.41 15.06 15.28 238,550 +0.17(+1.13%)
Jun 16, 2010 14.91 15.21 14.91 15.11 117,321 -0.04(-0.29%)
Jun 15, 2010 15.02 15.17 14.88 15.15 147,606 +0.52(+3.54%)
Jun 14, 2010 14.93 15.00 14.55 14.64 100,565 +0.08(+0.56%)
Jun 11, 2010 14.41 14.69 14.33 14.55 320,375 -0.18(-1.20%)
Jun 10, 2010 14.67 14.84 14.54 14.73 526,725 +0.84(+6.05%)
Jun 09, 2010 14.23 14.36 13.83 13.89 191,409 +0.06(+0.46%)
Jun 08, 2010 13.67 13.83 13.42 13.83 191,865 +0.30(+2.24%)
Jun 07, 2010 13.93 13.99 13.51 13.52 117,396 -0.30(-2.15%)
Jun 04, 2010 13.82 14.38 13.71 13.82 154,034 -0.91(-6.18%)
Jun 03, 2010 14.98 15.10 14.57 14.73 199,166 -0.01(-0.09%)
Jun 02, 2010 14.24 14.75 14.18 14.74 191,743 +0.62(+4.39%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.