NYSE:CRH
CRH PLC Stock Price (Quote)
$81.76
+1.80 (+2.25%)
At Close: May 31, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $76.82 | $86.21 | Friday, 31st May 2024 CRH stock ended at $81.76. This is 2.25% more than the trading day before Thursday, 30th May 2024. During the day the stock fluctuated 6.21% from a day low at $77.60 to a day high of $82.42. |
90 days | $76.11 | $88.00 | |
52 weeks | $47.39 | $88.00 |
Historical CRH PLC prices
Date | Open | High | Low | Close | Volume |
Mar 22, 2023 | $50.54 | $51.27 | $50.24 | $50.26 | 445 715 |
Mar 21, 2023 | $50.41 | $50.61 | $50.26 | $50.45 | 898 850 |
Mar 20, 2023 | $49.23 | $49.67 | $49.20 | $49.32 | 1 038 993 |
Mar 17, 2023 | $47.73 | $48.27 | $47.49 | $48.12 | 963 927 |
Mar 16, 2023 | $47.53 | $48.93 | $47.37 | $48.87 | 754 169 |
Mar 15, 2023 | $48.01 | $48.41 | $47.44 | $48.18 | 653 858 |
Mar 14, 2023 | $50.15 | $50.52 | $49.65 | $50.26 | 689 567 |
Mar 13, 2023 | $49.02 | $49.57 | $48.72 | $48.90 | 835 633 |
Mar 10, 2023 | $51.37 | $51.37 | $49.91 | $50.17 | 478 218 |
Mar 09, 2023 | $51.29 | $51.64 | $50.83 | $50.86 | 390 277 |
Mar 08, 2023 | $51.45 | $51.83 | $51.40 | $51.79 | 419 341 |
Mar 07, 2023 | $52.16 | $52.20 | $51.34 | $51.40 | 652 961 |
Mar 06, 2023 | $51.76 | $52.08 | $51.64 | $51.68 | 702 964 |
Mar 03, 2023 | $51.17 | $51.76 | $50.64 | $51.66 | 905 797 |
Mar 02, 2023 | $50.86 | $52.03 | $50.61 | $51.82 | 1 404 979 |
Mar 01, 2023 | $47.90 | $48.00 | $47.30 | $47.46 | 592 577 |
Feb 28, 2023 | $47.62 | $47.82 | $47.31 | $47.31 | 481 464 |
Feb 27, 2023 | $47.07 | $47.38 | $46.90 | $47.06 | 752 604 |
Feb 24, 2023 | $46.16 | $46.41 | $46.06 | $46.31 | 1 516 113 |
Feb 23, 2023 | $46.78 | $46.99 | $46.26 | $46.93 | 1 485 978 |
Feb 22, 2023 | $46.64 | $46.77 | $46.12 | $46.34 | 2 706 192 |
Feb 21, 2023 | $47.56 | $47.64 | $46.70 | $46.85 | 917 657 |
Feb 17, 2023 | $47.01 | $47.36 | $46.84 | $47.24 | 1 023 111 |
Feb 16, 2023 | $47.13 | $47.74 | $46.93 | $47.34 | 434 395 |
Feb 15, 2023 | $47.27 | $48.31 | $47.24 | $48.18 | 1 916 149 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use CRH stock historical prices to predict future price movements?
Trend Analysis: Examine the CRH stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the CRH stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.