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 |
| Dec 14, 2023 | $67.24 | $68.27 | $67.07 | $67.24 | 3 488 961 |
| Dec 13, 2023 | $65.96 | $67.22 | $65.69 | $67.14 | 2 652 374 |
| Dec 12, 2023 | $65.40 | $65.82 | $65.06 | $65.63 | 2 213 597 |
| Dec 11, 2023 | $65.25 | $65.81 | $65.13 | $65.34 | 3 518 276 |
| Dec 08, 2023 | $63.72 | $65.15 | $63.72 | $64.95 | 2 770 172 |
| Dec 07, 2023 | $63.05 | $63.99 | $62.80 | $63.99 | 2 394 983 |
| Dec 06, 2023 | $63.76 | $64.15 | $62.89 | $62.95 | 2 424 252 |
| Dec 05, 2023 | $63.28 | $63.79 | $62.90 | $63.09 | 2 221 256 |
| Dec 04, 2023 | $63.86 | $64.25 | $62.96 | $62.96 | 3 161 763 |
| Dec 01, 2023 | $62.89 | $64.82 | $62.89 | $64.49 | 4 390 310 |
| Nov 30, 2023 | $62.60 | $63.55 | $62.45 | $62.75 | 4 344 527 |
| Nov 29, 2023 | $61.84 | $62.91 | $61.84 | $62.52 | 2 707 099 |
| Nov 28, 2023 | $62.07 | $62.24 | $61.51 | $61.67 | 4 077 351 |
| Nov 27, 2023 | $61.69 | $62.35 | $61.64 | $61.97 | 4 534 373 |
| Nov 24, 2023 | $61.52 | $62.11 | $61.45 | $61.76 | 2 335 450 |
| Nov 22, 2023 | $60.90 | $61.68 | $60.83 | $61.23 | 4 650 210 |
| Nov 21, 2023 | $60.19 | $61.36 | $59.98 | $61.13 | 6 960 642 |
| Nov 20, 2023 | $59.75 | $59.79 | $58.57 | $58.74 | 4 536 804 |
| Nov 17, 2023 | $59.30 | $60.47 | $59.30 | $60.21 | 2 718 119 |
| Nov 16, 2023 | $59.80 | $60.13 | $58.96 | $59.19 | 3 618 436 |
| Nov 15, 2023 | $60.66 | $60.69 | $58.99 | $59.11 | 4 226 544 |
| Nov 14, 2023 | $60.82 | $61.47 | $60.06 | $60.13 | 4 970 990 |
| Nov 13, 2023 | $59.38 | $60.29 | $59.32 | $59.71 | 2 768 433 |
| Nov 10, 2023 | $58.84 | $59.87 | $58.54 | $59.86 | 2 517 435 |
| Nov 09, 2023 | $59.32 | $59.86 | $58.13 | $58.39 | 3 057 947 |
