CRH PLC ADR (CRH) Historical Stock Data
93.64 ↑0.58 (0.62%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CRH is down -0.14% a day on average. There have been 15 days where CRH PLC ADR closed green and 15 days where CRH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 92.85 | 93.64 | ↑$0.79 (0.85%) | 92.80 | 94.46 | 6.74M |
| 2024-12-19 | 94.12 | 93.06 | ↓$1.06 (-1.13%) | 92.86 | 95.18 | 3.40M |
| 2024-12-18 | 97.41 | 93.71 | ↓$3.70 (-3.80%) | 93.70 | 97.87 | 3.29M |
| 2024-12-17 | 98.33 | 97.23 | ↓$1.10 (-1.12%) | 96.80 | 98.33 | 3.28M |
| 2024-12-16 | 97.84 | 98.20 | ↑$0.36 (0.37%) | 97.76 | 98.76 | 2.47M |
| 2024-12-13 | 98.97 | 97.92 | ↓$1.05 (-1.06%) | 97.36 | 99.13 | 2.16M |
| 2024-12-12 | 99.04 | 98.55 | ↓$0.49 (-0.49%) | 98.50 | 100.06 | 3.06M |
| 2024-12-11 | 98.75 | 98.62 | ↓$0.13 (-0.13%) | 98.02 | 99.42 | 3.80M |
| 2024-12-10 | 98.53 | 98.84 | ↑$0.31 (0.31%) | 97.53 | 99.68 | 4.73M |
| 2024-12-09 | 102.02 | 100.09 | ↓$1.93 (-1.89%) | 99.57 | 102.90 | 7.07M |
| 2024-12-06 | 103.02 | 103.00 | ↓$0.02 (-0.02%) | 102.58 | 103.51 | 3.69M |
| 2024-12-05 | 103.69 | 102.84 | ↓$0.85 (-0.82%) | 102.52 | 104.23 | 3.37M |
| 2024-12-04 | 102.79 | 103.37 | ↑$0.58 (0.56%) | 102.10 | 103.40 | 3.46M |
| 2024-12-03 | 102.92 | 102.49 | ↓$0.43 (-0.42%) | 101.54 | 103.16 | 2.95M |
| 2024-12-02 | 102.35 | 102.46 | ↑$0.11 (0.11%) | 101.69 | 102.85 | 3.28M |
| 2024-11-29 | 102.17 | 102.27 | ↑$0.10 (0.10%) | 102.04 | 102.92 | 2.66M |
| 2024-11-27 | 104.07 | 101.94 | ↓$2.13 (-2.05%) | 101.76 | 104.19 | 3.46M |
| 2024-11-26 | 101.90 | 102.87 | ↑$0.97 (0.95%) | 101.65 | 103.29 | 5.62M |
| 2024-11-25 | 101.51 | 102.80 | ↑$1.29 (1.27%) | 101.51 | 103.64 | 5.69M |
| 2024-11-22 | 100.10 | 101.40 | ↑$1.30 (1.30%) | 100.00 | 101.57 | 3.33M |
| 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 |
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