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 |
| Mar 17, 2016 | $27.73 | $28.26 | $27.65 | $28.19 | 191 400 |
| Mar 16, 2016 | $27.12 | $27.66 | $27.11 | $27.59 | 425 000 |
| Mar 15, 2016 | $27.54 | $27.57 | $27.30 | $27.55 | 191 900 |
| Mar 14, 2016 | $28.34 | $28.40 | $27.88 | $27.88 | 383 200 |
| Mar 11, 2016 | $27.54 | $27.96 | $27.51 | $27.86 | 448 000 |
| Mar 10, 2016 | $26.88 | $27.15 | $26.46 | $26.73 | 425 200 |
| Mar 09, 2016 | $27.41 | $27.46 | $27.11 | $26.69 | 259 000 |
| Mar 08, 2016 | $27.26 | $27.37 | $27.07 | $26.60 | 310 600 |
| Mar 07, 2016 | $26.81 | $27.20 | $26.77 | $26.68 | 257 100 |
| Mar 04, 2016 | $27.48 | $27.54 | $27.12 | $26.77 | 418 300 |
| Mar 03, 2016 | $27.18 | $27.62 | $27.15 | $27.12 | 449 200 |
| Mar 02, 2016 | $26.10 | $26.34 | $25.91 | $25.86 | 322 700 |
| Mar 01, 2016 | $25.55 | $26.34 | $25.55 | $25.75 | 633 300 |
| Feb 29, 2016 | $25.61 | $25.83 | $25.50 | $25.09 | 376 800 |
| Feb 26, 2016 | $25.25 | $25.36 | $25.09 | $24.81 | 373 800 |
| Feb 25, 2016 | $25.24 | $25.41 | $25.00 | $24.96 | 570 200 |
| Feb 24, 2016 | $24.85 | $25.32 | $24.61 | $24.87 | 999 800 |
| Feb 23, 2016 | $25.71 | $25.89 | $25.53 | $25.14 | 348 200 |
| Feb 22, 2016 | $25.72 | $25.94 | $25.71 | $25.43 | 413 700 |
| Feb 19, 2016 | $25.46 | $25.75 | $25.39 | $25.24 | 306 500 |
| Feb 18, 2016 | $25.77 | $26.01 | $25.73 | $25.29 | 275 700 |
| Feb 17, 2016 | $25.45 | $25.89 | $25.44 | $25.28 | 502 000 |
| Feb 16, 2016 | $25.18 | $25.18 | $24.77 | $24.60 | 310 400 |
| Feb 12, 2016 | $24.22 | $24.58 | $24.17 | $24.11 | 542 300 |
| Feb 11, 2016 | $24.36 | $24.52 | $23.97 | $23.91 | 517 600 |
