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 |
| Nov 08, 2023 | $58.00 | $59.34 | $58.00 | $58.92 | 3 177 616 |
| Nov 07, 2023 | $57.91 | $58.29 | $57.45 | $58.12 | 2 651 986 |
| Nov 06, 2023 | $57.02 | $58.22 | $56.90 | $57.69 | 2 046 524 |
| Nov 03, 2023 | $57.45 | $57.71 | $56.87 | $56.88 | 2 044 710 |
| Nov 02, 2023 | $57.43 | $57.66 | $56.40 | $56.76 | 2 805 254 |
| Nov 01, 2023 | $54.09 | $56.77 | $54.02 | $56.73 | 4 379 474 |
| Oct 31, 2023 | $53.67 | $53.98 | $53.43 | $53.57 | 2 048 835 |
| Oct 30, 2023 | $53.17 | $53.86 | $53.05 | $53.49 | 1 825 432 |
| Oct 27, 2023 | $52.32 | $52.83 | $51.60 | $52.35 | 2 375 559 |
| Oct 26, 2023 | $53.49 | $54.19 | $52.16 | $52.29 | 4 368 149 |
| Oct 25, 2023 | $53.89 | $54.34 | $53.50 | $53.50 | 2 051 935 |
| Oct 24, 2023 | $54.73 | $55.11 | $54.36 | $54.44 | 1 890 279 |
| Oct 23, 2023 | $54.17 | $55.29 | $54.17 | $54.81 | 1 956 908 |
| Oct 20, 2023 | $54.63 | $55.56 | $54.28 | $54.99 | 2 340 459 |
| Oct 19, 2023 | $55.19 | $55.58 | $53.80 | $54.57 | 5 154 067 |
| Oct 18, 2023 | $57.63 | $57.63 | $55.17 | $55.52 | 3 299 583 |
| Oct 17, 2023 | $57.63 | $58.71 | $57.49 | $57.99 | 2 839 975 |
| Oct 16, 2023 | $57.88 | $58.74 | $57.86 | $58.59 | 2 842 003 |
| Oct 13, 2023 | $58.30 | $58.52 | $57.49 | $57.53 | 2 646 809 |
| Oct 12, 2023 | $59.38 | $59.42 | $57.64 | $58.12 | 3 080 411 |
| Oct 11, 2023 | $58.13 | $59.23 | $57.55 | $59.22 | 3 880 714 |
| Oct 10, 2023 | $57.56 | $58.62 | $57.42 | $57.50 | 4 606 607 |
| Oct 09, 2023 | $56.14 | $57.16 | $55.96 | $56.83 | 2 386 314 |
| Oct 06, 2023 | $55.58 | $57.40 | $55.51 | $56.58 | 3 043 713 |
| Oct 05, 2023 | $54.51 | $55.50 | $54.51 | $55.35 | 2 691 522 |
