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 |
| Oct 04, 2023 | $53.80 | $54.78 | $53.18 | $54.49 | 2 340 116 |
| Oct 03, 2023 | $53.67 | $54.26 | $53.05 | $53.41 | 4 178 307 |
| Oct 02, 2023 | $54.73 | $54.91 | $53.71 | $54.05 | 3 694 625 |
| Sep 29, 2023 | $56.47 | $56.56 | $54.12 | $54.73 | 4 350 380 |
| Sep 28, 2023 | $56.08 | $57.04 | $55.79 | $56.18 | 10 973 765 |
| Sep 27, 2023 | $55.60 | $56.46 | $54.53 | $56.40 | 5 962 824 |
| Sep 26, 2023 | $56.39 | $56.67 | $55.64 | $55.81 | 12 036 270 |
| Sep 25, 2023 | $55.10 | $56.82 | $54.85 | $56.35 | 6 838 901 |
| Sep 22, 2023 | $53.17 | $54.82 | $53.11 | $54.58 | 16 632 969 |
| Sep 21, 2023 | $54.65 | $54.91 | $53.19 | $53.47 | 8 033 351 |
| Sep 20, 2023 | $54.03 | $55.53 | $54.02 | $54.99 | 11 226 031 |
| Sep 19, 2023 | $53.10 | $53.66 | $52.60 | $53.65 | 10 164 105 |
| Sep 18, 2023 | $53.48 | $53.77 | $53.06 | $53.51 | 8 409 357 |
| Sep 15, 2023 | $55.07 | $56.00 | $54.50 | $54.77 | 13 661 522 |
| Sep 14, 2023 | $53.93 | $55.96 | $53.45 | $55.71 | 8 940 893 |
| Sep 13, 2023 | $53.47 | $54.06 | $53.14 | $53.97 | 4 478 850 |
| Sep 12, 2023 | $53.87 | $54.10 | $53.45 | $53.51 | 5 218 727 |
| Sep 11, 2023 | $54.91 | $55.20 | $54.53 | $54.55 | 3 549 968 |
| Sep 08, 2023 | $54.68 | $54.94 | $54.46 | $54.76 | 4 112 098 |
| Sep 07, 2023 | $54.19 | $55.20 | $54.16 | $55.02 | 5 661 996 |
| Sep 06, 2023 | $54.94 | $55.18 | $54.46 | $55.11 | 2 969 161 |
| Sep 05, 2023 | $56.65 | $56.70 | $55.34 | $55.43 | 2 262 740 |
| Sep 01, 2023 | $57.89 | $58.04 | $57.15 | $57.17 | 1 942 752 |
| Aug 31, 2023 | $57.79 | $57.85 | $57.22 | $57.57 | 2 327 508 |
| Aug 30, 2023 | $57.76 | $57.90 | $57.25 | $57.35 | 1 886 969 |
