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 |
| Feb 28, 2024 | $78.32 | $79.32 | $77.79 | $79.32 | 5 512 367 |
| Feb 27, 2024 | $79.03 | $79.17 | $78.05 | $78.37 | 3 638 808 |
| Feb 26, 2024 | $79.01 | $79.51 | $78.82 | $79.42 | 2 576 688 |
| Feb 23, 2024 | $78.80 | $79.40 | $78.47 | $79.12 | 2 510 671 |
| Feb 22, 2024 | $77.54 | $78.49 | $77.42 | $78.17 | 3 519 113 |
| Feb 21, 2024 | $77.94 | $78.70 | $76.96 | $77.68 | 4 004 404 |
| Feb 20, 2024 | $78.68 | $78.68 | $77.16 | $77.58 | 2 932 408 |
| Feb 16, 2024 | $76.88 | $77.96 | $76.34 | $77.59 | 3 145 459 |
| Feb 15, 2024 | $75.30 | $76.26 | $75.11 | $76.15 | 3 937 849 |
| Feb 14, 2024 | $73.32 | $74.88 | $73.27 | $74.75 | 3 647 659 |
| Feb 13, 2024 | $72.53 | $73.07 | $71.85 | $72.42 | 3 169 712 |
| Feb 12, 2024 | $73.63 | $74.37 | $73.50 | $73.84 | 2 928 292 |
| Feb 09, 2024 | $74.95 | $75.04 | $73.50 | $73.79 | 3 408 172 |
| Feb 08, 2024 | $74.39 | $75.38 | $74.19 | $74.65 | 3 808 091 |
| Feb 07, 2024 | $73.23 | $74.74 | $73.23 | $74.71 | 3 601 033 |
| Feb 06, 2024 | $72.86 | $73.54 | $72.72 | $73.39 | 2 976 083 |
| Feb 05, 2024 | $72.75 | $72.91 | $71.86 | $72.60 | 2 755 269 |
| Feb 02, 2024 | $72.11 | $73.53 | $72.11 | $73.23 | 3 304 112 |
| Feb 01, 2024 | $72.01 | $73.37 | $71.19 | $73.20 | 3 524 782 |
| Jan 31, 2024 | $71.71 | $72.69 | $71.45 | $71.76 | 3 946 519 |
| Jan 30, 2024 | $71.02 | $72.53 | $70.83 | $72.14 | 4 921 041 |
| Jan 29, 2024 | $69.95 | $70.75 | $69.91 | $70.72 | 4 920 551 |
| Jan 26, 2024 | $70.50 | $71.12 | $69.73 | $69.95 | 3 975 961 |
| Jan 25, 2024 | $69.24 | $70.92 | $68.76 | $70.91 | 4 255 589 |
| Jan 24, 2024 | $70.50 | $70.50 | $68.73 | $69.11 | 2 969 805 |
