CRH PLC ADR (CRH) Historical Stock Data

86.26 ↑0.24 (0.28%)
As of March 28, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, CRH is up 0.30% a day on average. There have been 21 days where CRH PLC ADR closed green and 9 days where CRH closed red.

DateOpenCloseChangeLowHighVolume
2024-03-2885.9786.26↑$0.29 (0.34%)85.6286.742.50M
2024-03-2787.9786.02↓$1.95 (-2.22%)85.5088.002.35M
2024-03-2686.9587.20↑$0.25 (0.29%)86.7787.592.69M
2024-03-2586.5286.94↑$0.42 (0.49%)86.3087.333.48M
2024-03-2285.4686.34↑$0.88 (1.03%)85.1986.433.27M
2024-03-2185.4085.76↑$0.36 (0.42%)85.0386.123.45M
2024-03-2084.9286.07↑$1.15 (1.35%)84.8486.202.78M
2024-03-1983.7884.84↑$1.06 (1.27%)83.7585.203.84M
2024-03-1883.8384.28↑$0.45 (0.54%)83.8084.813.22M
2024-03-1584.2783.40↓$0.87 (-1.03%)83.1984.622.76M
2024-03-1484.4784.56↑$0.09 (0.11%)84.0584.912.25M
2024-03-1384.4384.71↑$0.28 (0.33%)83.9884.882.55M
2024-03-1281.9183.88↑$1.97 (2.41%)81.8684.064.11M
2024-03-1181.3282.29↑$0.97 (1.19%)80.1382.524.75M
2024-03-0882.8581.17↓$1.68 (-2.03%)81.1483.333.42M
2024-03-0782.7082.55↓$0.15 (-0.18%)82.1782.973.60M
2024-03-0682.2982.55↑$0.26 (0.32%)81.9682.904.76M
2024-03-0582.7081.62↓$1.08 (-1.31%)81.4183.214.67M
2024-03-0481.5683.53↑$1.97 (2.42%)81.5184.657.36M
2024-03-0183.6683.60↓$0.06 (-0.07%)82.8584.074.23M
2024-02-2983.5784.31↑$0.74 (0.89%)81.6084.528.56M
2024-02-2878.3279.32↑$1.00 (1.28%)77.7979.325.54M
2024-02-2779.0378.37↓$0.66 (-0.84%)78.0479.173.86M
2024-02-2679.0179.42↑$0.41 (0.52%)78.8179.512.77M
2024-02-2378.8079.12↑$0.32 (0.41%)78.4779.412.75M
2024-02-2277.5478.17↑$0.63 (0.81%)77.4278.495.42M
2024-02-2177.9477.68↓$0.26 (-0.33%)76.9678.714.09M
2024-02-2078.6877.58↓$1.10 (-1.40%)77.1678.683.76M
2024-02-1676.8877.59↑$0.71 (0.92%)76.3377.963.27M
2024-02-1575.3076.15↑$0.85 (1.13%)75.1176.264.43M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

Modok

$CRH love cooking these little bears on here

0 Like Report
iburnmoney

$CRH I warned everyone this company sucks

0 Like Report