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 |
| Jul 25, 2023 | $58.64 | $59.55 | $58.59 | $59.50 | 1 468 272 |
| Jul 24, 2023 | $58.85 | $59.11 | $58.85 | $59.02 | 726 578 |
| Jul 21, 2023 | $59.03 | $59.20 | $58.82 | $58.91 | 889 072 |
| Jul 20, 2023 | $58.77 | $58.97 | $58.41 | $58.70 | 1 093 586 |
| Jul 19, 2023 | $58.36 | $58.39 | $57.97 | $58.17 | 1 439 359 |
| Jul 18, 2023 | $57.34 | $58.09 | $57.28 | $58.04 | 1 113 909 |
| Jul 17, 2023 | $57.03 | $57.60 | $57.02 | $57.54 | 1 478 341 |
| Jul 14, 2023 | $57.70 | $57.86 | $57.12 | $57.36 | 1 464 998 |
| Jul 13, 2023 | $57.00 | $57.26 | $56.89 | $57.18 | 1 188 364 |
| Jul 12, 2023 | $56.24 | $56.67 | $55.96 | $56.45 | 1 770 670 |
| Jul 11, 2023 | $55.17 | $55.41 | $54.92 | $55.40 | 1 399 419 |
| Jul 10, 2023 | $54.05 | $54.49 | $53.87 | $54.00 | 935 772 |
| Jul 07, 2023 | $53.64 | $54.02 | $53.48 | $53.55 | 1 088 075 |
| Jul 06, 2023 | $53.76 | $54.05 | $53.11 | $53.36 | 1 832 577 |
| Jul 05, 2023 | $54.68 | $55.29 | $54.55 | $54.77 | 3 066 992 |
| Jul 03, 2023 | $55.75 | $55.90 | $55.65 | $55.82 | 1 134 110 |
| Jun 30, 2023 | $55.64 | $55.91 | $55.44 | $55.73 | 1 766 329 |
| Jun 29, 2023 | $54.69 | $54.99 | $54.52 | $54.93 | 1 971 792 |
| Jun 28, 2023 | $55.03 | $55.30 | $54.68 | $55.06 | 2 186 353 |
| Jun 27, 2023 | $53.10 | $54.66 | $53.05 | $54.57 | 2 941 364 |
| Jun 26, 2023 | $53.00 | $53.43 | $52.90 | $53.04 | 2 685 130 |
| Jun 23, 2023 | $52.90 | $53.59 | $52.81 | $53.44 | 1 613 517 |
| Jun 22, 2023 | $53.44 | $53.65 | $53.09 | $53.46 | 962 748 |
| Jun 21, 2023 | $53.02 | $53.92 | $52.97 | $53.79 | 1 696 408 |
| Jun 20, 2023 | $52.59 | $52.93 | $52.25 | $52.85 | 1 338 455 |
