NYSE:CRH
CRH PLC Stock Price (Quote)
$80.32
+0.540 (+0.677%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $76.11 | $84.99 | Thursday, 9th May 2024 CRH stock ended at $80.32. This is 0.677% more than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 1.35% from a day low at $79.81 to a day high of $80.89. |
| 90 days | $71.85 | $88.00 | |
| 52 weeks | $47.14 | $88.00 |
| Date | Open | High | Low | Close | Volume |
| Jun 16, 2023 | $53.83 | $54.47 | $53.06 | $53.14 | 1 721 216 |
| Jun 15, 2023 | $51.26 | $52.74 | $51.16 | $52.73 | 2 340 129 |
| Jun 14, 2023 | $50.63 | $52.12 | $50.54 | $52.06 | 3 416 369 |
| Jun 13, 2023 | $49.23 | $50.08 | $49.14 | $50.05 | 2 053 588 |
| Jun 12, 2023 | $48.92 | $49.79 | $48.91 | $49.66 | 1 670 338 |
| Jun 09, 2023 | $49.17 | $49.18 | $48.53 | $48.69 | 1 215 773 |
| Jun 08, 2023 | $49.18 | $49.66 | $49.09 | $49.53 | 795 765 |
| Jun 07, 2023 | $48.11 | $48.81 | $48.06 | $48.58 | 977 352 |
| Jun 06, 2023 | $47.44 | $48.24 | $47.39 | $48.17 | 1 059 918 |
| Jun 05, 2023 | $48.35 | $48.59 | $47.95 | $48.35 | 998 397 |
| Jun 02, 2023 | $48.56 | $49.13 | $48.59 | $49.06 | 882 538 |
| Jun 01, 2023 | $47.49 | $48.44 | $47.47 | $48.29 | 1 076 591 |
| May 31, 2023 | $47.93 | $47.99 | $47.14 | $47.54 | 1 033 916 |
| May 30, 2023 | $48.71 | $48.85 | $48.13 | $48.37 | 585 947 |
| May 26, 2023 | $48.87 | $48.96 | $48.30 | $48.81 | 889 752 |
| May 25, 2023 | $48.07 | $48.53 | $48.00 | $48.40 | 926 106 |
| May 24, 2023 | $48.13 | $48.37 | $47.82 | $48.25 | 911 675 |
| May 23, 2023 | $49.29 | $49.54 | $48.65 | $48.74 | 740 607 |
| May 22, 2023 | $49.84 | $50.16 | $49.77 | $50.11 | 674 881 |
| May 19, 2023 | $50.17 | $50.39 | $49.87 | $50.23 | 465 322 |
| May 18, 2023 | $49.48 | $50.07 | $49.34 | $50.04 | 451 411 |
| May 17, 2023 | $49.35 | $49.71 | $49.13 | $49.68 | 367 014 |
| May 16, 2023 | $49.15 | $49.34 | $48.79 | $49.13 | 266 346 |
| May 15, 2023 | $49.11 | $49.55 | $49.04 | $49.51 | 410 074 |
| May 12, 2023 | $49.29 | $49.53 | $48.75 | $48.98 | 696 337 |
