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 |
| Aug 29, 2023 | $57.42 | $57.93 | $57.23 | $57.80 | 2 096 445 |
| Aug 28, 2023 | $57.55 | $57.84 | $57.08 | $57.48 | 2 457 574 |
| Aug 25, 2023 | $56.99 | $57.70 | $56.63 | $57.30 | 3 369 311 |
| Aug 24, 2023 | $55.86 | $57.23 | $55.74 | $56.85 | 5 720 993 |
| Aug 23, 2023 | $56.84 | $58.00 | $56.78 | $57.88 | 2 677 075 |
| Aug 22, 2023 | $57.49 | $57.89 | $56.86 | $57.21 | 1 861 439 |
| Aug 21, 2023 | $56.37 | $56.73 | $56.01 | $56.56 | 1 019 773 |
| Aug 18, 2023 | $55.98 | $56.61 | $55.93 | $56.44 | 938 235 |
| Aug 17, 2023 | $57.65 | $57.75 | $56.32 | $56.32 | 1 099 587 |
| Aug 16, 2023 | $57.92 | $58.35 | $57.47 | $57.47 | 1 366 411 |
| Aug 15, 2023 | $57.90 | $57.99 | $57.46 | $57.55 | 1 421 467 |
| Aug 14, 2023 | $57.88 | $58.24 | $57.53 | $58.19 | 1 434 792 |
| Aug 11, 2023 | $57.90 | $58.35 | $57.72 | $58.10 | 1 356 206 |
| Aug 10, 2023 | $58.75 | $59.35 | $58.34 | $58.40 | 1 271 885 |
| Aug 09, 2023 | $59.40 | $59.45 | $58.72 | $58.73 | 1 460 199 |
| Aug 08, 2023 | $58.90 | $59.80 | $58.69 | $59.78 | 1 467 545 |
| Aug 07, 2023 | $59.80 | $60.18 | $59.61 | $60.04 | 1 139 123 |
| Aug 04, 2023 | $59.33 | $60.02 | $59.15 | $59.30 | 1 059 140 |
| Aug 03, 2023 | $58.43 | $59.28 | $58.17 | $59.11 | 1 075 179 |
| Aug 02, 2023 | $58.98 | $59.27 | $58.53 | $58.69 | 1 393 813 |
| Aug 01, 2023 | $59.59 | $60.00 | $59.41 | $59.81 | 1 688 147 |
| Jul 31, 2023 | $60.01 | $60.32 | $59.91 | $60.30 | 1 208 166 |
| Jul 28, 2023 | $59.74 | $60.21 | $59.55 | $60.08 | 1 079 924 |
| Jul 27, 2023 | $60.62 | $60.72 | $59.37 | $59.37 | 1 598 734 |
| Jul 26, 2023 | $58.71 | $59.56 | $58.71 | $59.41 | 1 508 029 |
