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 |
| Jan 23, 2024 | $69.26 | $69.42 | $68.16 | $69.31 | 3 516 251 |
| Jan 22, 2024 | $69.98 | $70.69 | $69.95 | $70.26 | 2 746 124 |
| Jan 19, 2024 | $69.50 | $69.87 | $68.56 | $69.86 | 2 967 533 |
| Jan 18, 2024 | $68.50 | $69.55 | $68.15 | $69.28 | 3 693 331 |
| Jan 17, 2024 | $66.42 | $68.25 | $66.42 | $68.04 | 3 154 499 |
| Jan 16, 2024 | $67.69 | $68.28 | $66.97 | $67.29 | 2 784 244 |
| Jan 12, 2024 | $69.24 | $69.25 | $68.54 | $68.67 | 2 107 324 |
| Jan 11, 2024 | $69.18 | $69.58 | $68.51 | $68.72 | 3 665 413 |
| Jan 10, 2024 | $68.89 | $69.33 | $68.81 | $69.32 | 4 217 799 |
| Jan 09, 2024 | $67.83 | $69.23 | $67.83 | $69.09 | 3 683 288 |
| Jan 08, 2024 | $67.64 | $68.94 | $67.29 | $68.90 | 2 624 490 |
| Jan 05, 2024 | $65.78 | $67.28 | $65.74 | $66.87 | 2 642 898 |
| Jan 04, 2024 | $66.39 | $66.90 | $65.85 | $66.19 | 3 288 956 |
| Jan 03, 2024 | $66.77 | $66.85 | $65.92 | $66.34 | 3 841 009 |
| Jan 02, 2024 | $68.20 | $68.89 | $67.95 | $68.28 | 2 849 864 |
| Dec 29, 2023 | $68.91 | $69.47 | $68.91 | $69.16 | 1 540 545 |
| Dec 28, 2023 | $69.00 | $69.29 | $68.71 | $68.92 | 1 655 891 |
| Dec 27, 2023 | $68.53 | $69.16 | $68.48 | $69.04 | 1 504 595 |
| Dec 26, 2023 | $68.25 | $68.95 | $68.22 | $68.86 | 1 112 039 |
| Dec 22, 2023 | $68.54 | $68.76 | $68.01 | $68.27 | 2 124 489 |
| Dec 21, 2023 | $68.23 | $68.37 | $67.71 | $68.29 | 2 547 148 |
| Dec 20, 2023 | $67.96 | $68.30 | $67.06 | $67.08 | 2 934 204 |
| Dec 19, 2023 | $67.66 | $68.31 | $67.32 | $68.27 | 3 775 897 |
| Dec 18, 2023 | $66.99 | $67.13 | $65.91 | $66.77 | 3 051 895 |
| Dec 15, 2023 | $67.50 | $67.70 | $66.80 | $66.90 | 3 200 002 |
