CRH PLC ADR (CRH) Historical Stock Data
50.26 ↓0.19 (-0.38%)
As of Market Close on March 22nd, 2023.
Historical Data
In the past 30 trading days, CRH is up 0.12% 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 |
|---|---|---|---|---|---|---|
| 2023-03-22 | 50.54 | 50.26 | ↓$0.28 (-0.55%) | 50.25 | 51.26 | 445.69K |
| 2023-03-21 | 50.41 | 50.45 | ↑$0.04 (0.08%) | 50.26 | 50.61 | 895.45K |
| 2023-03-20 | 49.23 | 49.32 | ↑$0.09 (0.18%) | 49.20 | 49.67 | 1.01M |
| 2023-03-17 | 47.73 | 48.12 | ↑$0.39 (0.82%) | 47.49 | 48.27 | 828.85K |
| 2023-03-16 | 47.53 | 48.87 | ↑$1.34 (2.82%) | 47.37 | 48.93 | 754.17K |
| 2023-03-15 | 48.01 | 48.18 | ↑$0.17 (0.35%) | 47.44 | 48.41 | 653.86K |
| 2023-03-14 | 50.15 | 50.26 | ↑$0.11 (0.22%) | 49.65 | 50.52 | 689.57K |
| 2023-03-13 | 49.02 | 48.90 | ↓$0.12 (-0.24%) | 48.72 | 49.57 | 835.62K |
| 2023-03-10 | 51.37 | 50.17 | ↓$1.20 (-2.34%) | 49.91 | 51.37 | 476.33K |
| 2023-03-09 | 51.29 | 50.86 | ↓$0.43 (-0.84%) | 50.83 | 51.64 | 388.83K |
| 2023-03-08 | 51.45 | 51.79 | ↑$0.34 (0.66%) | 51.40 | 51.83 | 417.55K |
| 2023-03-07 | 52.16 | 51.40 | ↓$0.76 (-1.46%) | 51.34 | 52.20 | 649.41K |
| 2023-03-06 | 51.76 | 51.68 | ↓$0.08 (-0.15%) | 51.65 | 52.08 | 702.96K |
| 2023-03-03 | 51.17 | 51.66 | ↑$0.49 (0.96%) | 50.64 | 51.75 | 0.91M |
| 2023-03-02 | 50.86 | 51.82 | ↑$0.96 (1.89%) | 50.62 | 52.02 | 1.41M |
| 2023-03-01 | 47.90 | 47.46 | ↓$0.44 (-0.92%) | 47.30 | 47.99 | 592.58K |
| 2023-02-28 | 47.62 | 47.31 | ↓$0.31 (-0.65%) | 47.31 | 47.82 | 472.66K |
| 2023-02-27 | 47.07 | 47.06 | ↓$0.01 (-0.02%) | 46.90 | 47.38 | 750.98K |
| 2023-02-24 | 46.16 | 46.31 | ↑$0.15 (0.32%) | 46.06 | 46.41 | 1.52M |
| 2023-02-23 | 46.78 | 46.93 | ↑$0.15 (0.32%) | 46.26 | 46.99 | 1.48M |
| 2023-02-22 | 46.64 | 46.34 | ↓$0.30 (-0.64%) | 46.12 | 46.77 | 2.70M |
| 2023-02-21 | 47.56 | 46.85 | ↓$0.71 (-1.49%) | 46.70 | 47.64 | 899.32K |
| 2023-02-17 | 47.01 | 47.24 | ↑$0.23 (0.49%) | 46.84 | 47.36 | 1.02M |
| 2023-02-16 | 47.13 | 47.34 | ↑$0.21 (0.45%) | 46.93 | 47.74 | 423.50K |
| 2023-02-15 | 47.27 | 48.18 | ↑$0.91 (1.93%) | 47.24 | 48.31 | 1.92M |
| 2023-02-14 | 47.01 | 47.22 | ↑$0.21 (0.45%) | 46.89 | 47.54 | 654.19K |
| 2023-02-10 | 45.93 | 46.27 | ↑$0.34 (0.74%) | 45.80 | 46.30 | 711.96K |
| 2023-02-09 | 47.29 | 46.83 | ↓$0.46 (-0.97%) | 46.74 | 47.39 | 669.05K |
| 2023-02-08 | 47.05 | 46.94 | ↓$0.11 (-0.23%) | 46.50 | 47.19 | 514.98K |
| 2023-02-07 | 46.56 | 47.28 | ↑$0.72 (1.55%) | 46.49 | 47.36 | 432.85K |
Create an account or log in to view more rows.
$CRH somebody knows something
$CRH Who’s still buying calls?
$CRH time to short this
$CRH Algorithms are playing games
$CRH come back next earning
$CRH Hold on to your Butts.
$CRH happy weekend!
$CRH overvalued
$CRH I actually want the market pullback 5% is pretty crazy how this market keep going and going
$CRH bear trap