NYSE:CRH
CRH PLC Stock Price (Quote)
$78.55
+1.35 (+1.75%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $76.11 | $88.00 | Friday, 26th Apr 2024 CRH stock ended at $78.55. This is 1.75% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 1.28% from a day low at $78.00 to a day high of $79.00. |
| 90 days | $69.91 | $88.00 | |
| 52 weeks | $47.14 | $88.00 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | $78.17 | $79.00 | $78.00 | $78.55 | 2 282 849 |
| Apr 25, 2024 | $76.52 | $77.59 | $76.11 | $77.20 | 4 078 567 |
| Apr 24, 2024 | $78.50 | $78.90 | $76.45 | $77.63 | 2 988 983 |
| Apr 23, 2024 | $77.84 | $78.99 | $77.58 | $78.79 | 2 127 444 |
| Apr 22, 2024 | $76.88 | $78.15 | $76.30 | $77.60 | 2 839 357 |
| Apr 19, 2024 | $77.53 | $78.06 | $76.56 | $77.05 | 2 923 676 |
| Apr 18, 2024 | $78.47 | $78.58 | $76.22 | $77.14 | 4 007 208 |
| Apr 17, 2024 | $80.40 | $80.40 | $78.28 | $78.52 | 2 356 628 |
| Apr 16, 2024 | $80.38 | $80.59 | $79.08 | $79.17 | 4 181 014 |
| Apr 15, 2024 | $83.46 | $83.84 | $80.17 | $80.31 | 3 155 609 |
| Apr 12, 2024 | $83.09 | $83.77 | $81.91 | $82.44 | 3 474 460 |
| Apr 11, 2024 | $82.85 | $83.71 | $82.80 | $83.46 | 2 769 255 |
| Apr 10, 2024 | $81.82 | $83.67 | $81.43 | $83.45 | 3 354 721 |
| Apr 09, 2024 | $84.60 | $84.99 | $82.95 | $83.98 | 3 440 259 |
| Apr 08, 2024 | $86.22 | $86.66 | $85.39 | $85.69 | 2 054 959 |
| Apr 05, 2024 | $84.61 | $86.56 | $84.47 | $86.40 | 2 132 609 |
| Apr 04, 2024 | $84.91 | $85.72 | $84.10 | $84.47 | 2 547 207 |
| Apr 03, 2024 | $83.77 | $85.61 | $83.70 | $85.49 | 2 636 812 |
| Apr 02, 2024 | $83.30 | $84.55 | $83.06 | $84.39 | 2 993 253 |
| Apr 01, 2024 | $86.43 | $86.63 | $84.81 | $84.86 | 1 674 319 |
| Mar 28, 2024 | $85.97 | $86.74 | $85.62 | $86.26 | 2 258 370 |
| Mar 27, 2024 | $87.97 | $88.00 | $85.50 | $86.02 | 2 217 860 |
| Mar 26, 2024 | $86.95 | $87.59 | $86.78 | $87.20 | 2 473 394 |
| Mar 25, 2024 | $86.52 | $87.33 | $86.30 | $86.94 | 2 715 966 |
| Mar 22, 2024 | $85.46 | $86.43 | $85.19 | $86.34 | 2 389 839 |
