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.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 84.47 | 84.56 | ↑$0.09 (0.11%) | 84.05 | 84.91 | 2.25M |
2024-03-13 | 84.43 | 84.71 | ↑$0.28 (0.33%) | 83.98 | 84.88 | 2.55M |
2024-03-12 | 81.91 | 83.88 | ↑$1.97 (2.41%) | 81.86 | 84.06 | 4.11M |
2024-03-11 | 81.32 | 82.29 | ↑$0.97 (1.19%) | 80.13 | 82.52 | 4.75M |
2024-03-08 | 82.85 | 81.17 | ↓$1.68 (-2.03%) | 81.14 | 83.33 | 3.42M |
2024-03-07 | 82.70 | 82.55 | ↓$0.15 (-0.18%) | 82.17 | 82.97 | 3.60M |
2024-03-06 | 82.29 | 82.55 | ↑$0.26 (0.32%) | 81.96 | 82.90 | 4.76M |
2024-03-05 | 82.70 | 81.62 | ↓$1.08 (-1.31%) | 81.41 | 83.21 | 4.67M |
2024-03-04 | 81.56 | 83.53 | ↑$1.97 (2.42%) | 81.51 | 84.65 | 7.36M |
2024-03-01 | 83.66 | 83.60 | ↓$0.06 (-0.07%) | 82.85 | 84.07 | 4.23M |
2024-02-29 | 83.57 | 84.31 | ↑$0.74 (0.89%) | 81.60 | 84.52 | 8.56M |
2024-02-28 | 78.32 | 79.32 | ↑$1.00 (1.28%) | 77.79 | 79.32 | 5.54M |
2024-02-27 | 79.03 | 78.37 | ↓$0.66 (-0.84%) | 78.04 | 79.17 | 3.86M |
2024-02-26 | 79.01 | 79.42 | ↑$0.41 (0.52%) | 78.81 | 79.51 | 2.77M |
2024-02-23 | 78.80 | 79.12 | ↑$0.32 (0.41%) | 78.47 | 79.41 | 2.75M |
2024-02-22 | 77.54 | 78.17 | ↑$0.63 (0.81%) | 77.42 | 78.49 | 5.42M |
2024-02-21 | 77.94 | 77.68 | ↓$0.26 (-0.33%) | 76.96 | 78.71 | 4.09M |
2024-02-20 | 78.68 | 77.58 | ↓$1.10 (-1.40%) | 77.16 | 78.68 | 3.76M |
2024-02-16 | 76.88 | 77.59 | ↑$0.71 (0.92%) | 76.33 | 77.96 | 3.27M |
2024-02-15 | 75.30 | 76.15 | ↑$0.85 (1.13%) | 75.11 | 76.26 | 4.43M |
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