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 |
| Feb 10, 2016 | $24.58 | $25.02 | $24.48 | $24.16 | 372 900 |
| Feb 09, 2016 | $23.37 | $24.06 | $23.33 | $23.46 | 616 100 |
| Feb 08, 2016 | $24.61 | $24.61 | $23.42 | $23.30 | 615 200 |
| Feb 05, 2016 | $26.17 | $26.27 | $25.37 | $25.07 | 690 500 |
| Feb 04, 2016 | $25.52 | $26.31 | $25.49 | $25.78 | 713 100 |
| Feb 03, 2016 | $26.03 | $26.03 | $25.33 | $25.23 | 1 096 300 |
| Feb 02, 2016 | $26.00 | $26.03 | $25.59 | $25.27 | 371 100 |
| Feb 01, 2016 | $26.44 | $26.89 | $26.33 | $26.30 | 354 200 |
| Jan 29, 2016 | $26.01 | $26.93 | $25.99 | $26.44 | 887 900 |
| Jan 28, 2016 | $26.12 | $26.18 | $25.64 | $25.40 | 1 813 800 |
| Jan 27, 2016 | $26.28 | $26.80 | $26.22 | $25.94 | 551 500 |
| Jan 26, 2016 | $26.08 | $26.45 | $26.07 | $25.96 | 286 100 |
| Jan 25, 2016 | $26.40 | $26.49 | $26.06 | $25.61 | 299 900 |
| Jan 22, 2016 | $26.25 | $26.59 | $26.21 | $26.06 | 275 700 |
| Jan 21, 2016 | $25.21 | $25.74 | $24.99 | $25.09 | 253 400 |
| Jan 20, 2016 | $25.17 | $25.48 | $24.60 | $24.84 | 411 600 |
| Jan 19, 2016 | $25.68 | $25.87 | $25.38 | $25.11 | 313 600 |
| Jan 15, 2016 | $25.64 | $25.85 | $25.11 | $24.98 | 444 100 |
| Jan 14, 2016 | $26.45 | $26.84 | $26.17 | $26.18 | 311 800 |
| Jan 13, 2016 | $27.09 | $27.20 | $26.29 | $25.93 | 275 300 |
| Jan 12, 2016 | $27.17 | $27.20 | $26.65 | $26.50 | 382 200 |
| Jan 11, 2016 | $26.99 | $27.05 | $26.57 | $26.46 | 201 600 |
| Jan 08, 2016 | $27.41 | $27.43 | $26.53 | $26.14 | 242 000 |
| Jan 07, 2016 | $27.03 | $27.38 | $26.74 | $26.32 | 375 400 |
| Jan 06, 2016 | $27.51 | $28.10 | $27.47 | $27.47 | 363 900 |
