CRH PLC ADR (CRH) Historical Stock Data
100.50 ↑0.30 (0.30%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CRH is up 0.29% a day on average. There have been 16 days where CRH PLC ADR closed green and 14 days where CRH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-21 | 100.13 | 100.50 | ↑$0.37 (0.37%) | 99.76 | 101.18 | 2.83M |
| 2024-11-20 | 100.03 | 100.20 | ↑$0.17 (0.17%) | 99.34 | 100.38 | 2.72M |
| 2024-11-19 | 98.47 | 99.79 | ↑$1.32 (1.34%) | 98.29 | 100.18 | 4.96M |
| 2024-11-18 | 97.71 | 99.65 | ↑$1.94 (1.99%) | 97.55 | 99.92 | 3.12M |
| 2024-11-15 | 98.41 | 98.29 | ↓$0.12 (-0.12%) | 97.64 | 99.02 | 3.12M |
| 2024-11-14 | 100.47 | 99.87 | ↓$0.60 (-0.60%) | 99.40 | 100.83 | 4.77M |
| 2024-11-13 | 99.93 | 99.18 | ↓$0.75 (-0.75%) | 99.10 | 100.18 | 2.94M |
| 2024-11-12 | 100.71 | 100.15 | ↓$0.56 (-0.56%) | 99.81 | 101.46 | 3.85M |
| 2024-11-11 | 101.40 | 102.28 | ↑$0.88 (0.87%) | 101.35 | 102.51 | 4.92M |
| 2024-11-08 | 100.40 | 100.67 | ↑$0.27 (0.27%) | 100.01 | 101.58 | 4.97M |
| 2024-11-07 | 102.07 | 100.66 | ↓$1.41 (-1.38%) | 100.61 | 102.45 | 6.11M |
| 2024-11-06 | 100.50 | 99.96 | ↓$0.54 (-0.54%) | 99.87 | 101.60 | 10.53M |
| 2024-11-05 | 94.91 | 96.91 | ↑$2.00 (2.11%) | 94.34 | 97.06 | 2.49M |
| 2024-11-04 | 95.19 | 94.45 | ↓$0.74 (-0.78%) | 94.19 | 95.66 | 3.34M |
| 2024-11-01 | 95.84 | 95.80 | ↓$0.04 (-0.04%) | 95.35 | 96.53 | 2.87M |
| 2024-10-31 | 95.31 | 95.43 | ↑$0.12 (0.13%) | 94.58 | 96.11 | 3.72M |
| 2024-10-30 | 93.40 | 95.96 | ↑$2.56 (2.74%) | 93.22 | 96.82 | 4.69M |
| 2024-10-29 | 93.89 | 94.63 | ↑$0.74 (0.79%) | 93.08 | 94.67 | 3.26M |
| 2024-10-28 | 93.00 | 94.40 | ↑$1.40 (1.51%) | 93.00 | 94.52 | 5.59M |
| 2024-10-25 | 92.78 | 92.39 | ↓$0.39 (-0.42%) | 92.02 | 93.24 | 2.08M |
| 2024-10-24 | 91.33 | 91.60 | ↑$0.27 (0.30%) | 90.52 | 91.77 | 2.22M |
| 2024-10-23 | 91.19 | 90.82 | ↓$0.37 (-0.41%) | 90.16 | 91.85 | 3.39M |
| 2024-10-22 | 91.38 | 91.83 | ↑$0.45 (0.49%) | 91.01 | 92.40 | 3.17M |
| 2024-10-21 | 92.86 | 92.23 | ↓$0.63 (-0.68%) | 91.97 | 93.40 | 2.28M |
| 2024-10-18 | 93.70 | 93.48 | ↓$0.22 (-0.23%) | 92.55 | 93.89 | 2.26M |
| 2024-10-17 | 93.67 | 93.65 | ↓$0.02 (-0.02%) | 92.82 | 93.90 | 2.42M |
| 2024-10-16 | 93.02 | 92.85 | ↓$0.17 (-0.18%) | 92.42 | 93.55 | 3.34M |
| 2024-10-15 | 92.78 | 92.97 | ↑$0.19 (0.20%) | 92.30 | 93.93 | 3.76M |
| 2024-10-14 | 91.63 | 92.28 | ↑$0.65 (0.71%) | 90.92 | 92.67 | 2.63M |
| 2024-10-11 | 90.30 | 91.70 | ↑$1.40 (1.55%) | 90.12 | 91.80 | 3.45M |
Create an account or log in to view more rows.
$CRH futs ripping
$CRH how low can she go
$CRH very normal lol sike
$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