CRH PLC ADR (CRH) Historical Stock Data
78.55 ↑1.35 (1.75%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, CRH is down -0.04% a day on average. There have been 17 days where CRH PLC ADR closed green and 13 days where CRH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 78.17 | 78.55 | ↑$0.38 (0.49%) | 78.00 | 79.00 | 2.30M |
| 2024-04-25 | 76.52 | 77.20 | ↑$0.68 (0.89%) | 76.11 | 77.59 | 4.08M |
| 2024-04-24 | 78.50 | 77.63 | ↓$0.87 (-1.11%) | 76.45 | 78.90 | 3.01M |
| 2024-04-23 | 77.84 | 78.79 | ↑$0.95 (1.22%) | 77.58 | 78.99 | 2.14M |
| 2024-04-22 | 76.88 | 77.60 | ↑$0.72 (0.94%) | 76.30 | 78.15 | 3.05M |
| 2024-04-19 | 77.53 | 77.05 | ↓$0.48 (-0.62%) | 76.55 | 78.06 | 3.03M |
| 2024-04-18 | 78.47 | 77.14 | ↓$1.33 (-1.69%) | 76.22 | 78.58 | 4.12M |
| 2024-04-17 | 80.40 | 78.52 | ↓$1.88 (-2.34%) | 78.28 | 80.40 | 2.36M |
| 2024-04-16 | 80.38 | 79.17 | ↓$1.21 (-1.51%) | 79.08 | 80.59 | 4.22M |
| 2024-04-15 | 83.46 | 80.31 | ↓$3.15 (-3.77%) | 80.17 | 83.84 | 3.18M |
| 2024-04-12 | 83.09 | 82.44 | ↓$0.65 (-0.78%) | 81.91 | 83.77 | 3.52M |
| 2024-04-11 | 82.85 | 83.46 | ↑$0.61 (0.74%) | 82.80 | 83.71 | 2.78M |
| 2024-04-10 | 81.82 | 83.45 | ↑$1.63 (1.99%) | 81.43 | 83.67 | 3.37M |
| 2024-04-09 | 84.60 | 83.98 | ↓$0.62 (-0.73%) | 82.95 | 85.00 | 3.53M |
| 2024-04-08 | 86.22 | 85.69 | ↓$0.53 (-0.61%) | 85.36 | 86.67 | 2.58M |
| 2024-04-05 | 84.61 | 86.40 | ↑$1.79 (2.12%) | 84.47 | 86.56 | 2.43M |
| 2024-04-04 | 84.91 | 84.47 | ↓$0.44 (-0.52%) | 84.09 | 85.74 | 2.99M |
| 2024-04-03 | 83.77 | 85.49 | ↑$1.72 (2.05%) | 83.67 | 85.61 | 2.92M |
| 2024-04-02 | 83.30 | 84.39 | ↑$1.09 (1.31%) | 83.06 | 84.55 | 2.99M |
| 2024-04-01 | 86.43 | 84.86 | ↓$1.57 (-1.82%) | 84.81 | 86.63 | 1.67M |
| 2024-03-28 | 85.97 | 86.26 | ↑$0.29 (0.34%) | 85.62 | 86.74 | 2.50M |
| 2024-03-27 | 87.97 | 86.02 | ↓$1.95 (-2.22%) | 85.50 | 88.00 | 2.35M |
| 2024-03-26 | 86.95 | 87.20 | ↑$0.25 (0.29%) | 86.77 | 87.59 | 2.69M |
| 2024-03-25 | 86.52 | 86.94 | ↑$0.42 (0.49%) | 86.30 | 87.33 | 3.48M |
| 2024-03-22 | 85.46 | 86.34 | ↑$0.88 (1.03%) | 85.19 | 86.43 | 3.27M |
| 2024-03-21 | 85.40 | 85.76 | ↑$0.36 (0.42%) | 85.03 | 86.12 | 3.45M |
| 2024-03-20 | 84.92 | 86.07 | ↑$1.15 (1.35%) | 84.84 | 86.20 | 2.78M |
| 2024-03-19 | 83.78 | 84.84 | ↑$1.06 (1.27%) | 83.75 | 85.20 | 3.84M |
| 2024-03-18 | 83.83 | 84.28 | ↑$0.45 (0.54%) | 83.80 | 84.81 | 3.22M |
| 2024-03-15 | 84.27 | 83.40 | ↓$0.87 (-1.03%) | 83.19 | 84.62 | 2.76M |
Create an account or log in to view more rows.
$CRH Who’s still buying calls?
$CRH nice day!
$CRH low volume today isn’t necessarily a bad thing
$CRH what’s gonna happen now
$CRH love cooking these little bears on here
$CRH hot damn <3
$CRH I warned everyone this company sucks
$CRH taking off soon
$CRH flow comin
$CRH wtf is that dump