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 |
| 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 |
| Mar 21, 2024 | $85.40 | $86.12 | $85.09 | $85.76 | 2 831 593 |
| Mar 20, 2024 | $84.92 | $86.20 | $84.85 | $86.07 | 2 455 308 |
| Mar 19, 2024 | $83.78 | $85.20 | $83.75 | $84.84 | 2 698 602 |
| Mar 18, 2024 | $83.83 | $84.81 | $83.80 | $84.28 | 1 852 743 |
| Mar 15, 2024 | $84.27 | $84.62 | $83.19 | $83.40 | 2 595 377 |
| Mar 14, 2024 | $84.47 | $84.91 | $84.05 | $84.56 | 2 059 259 |
| Mar 13, 2024 | $84.43 | $84.86 | $83.98 | $84.71 | 2 323 879 |
| Mar 12, 2024 | $81.91 | $84.06 | $81.87 | $83.88 | 4 112 582 |
| Mar 11, 2024 | $81.32 | $82.52 | $80.14 | $82.29 | 4 728 638 |
| Mar 08, 2024 | $82.85 | $83.33 | $81.14 | $81.17 | 3 342 596 |
| Mar 07, 2024 | $82.70 | $82.97 | $82.19 | $82.55 | 2 555 945 |
| Mar 06, 2024 | $82.29 | $82.90 | $81.96 | $82.55 | 4 392 475 |
| Mar 05, 2024 | $82.70 | $83.21 | $81.41 | $81.62 | 4 013 028 |
| Mar 04, 2024 | $81.56 | $84.65 | $81.51 | $83.53 | 4 639 761 |
| Mar 01, 2024 | $83.66 | $84.07 | $82.85 | $83.60 | 4 152 764 |
| Feb 29, 2024 | $83.57 | $84.52 | $81.66 | $84.31 | 7 989 232 |
