CRH PLC ADR (CRH) Historical Stock Data
98.73 ↑4.14 (4.38%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CRH is up 0.71% a day on average. There have been 18 days where CRH PLC ADR closed green and 12 days where CRH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 98.89 | 98.73 | ↓$0.16 (-0.16%) | 97.56 | 100.01 | 5.83M |
| 2025-05-09 | 94.42 | 94.59 | ↑$0.17 (0.18%) | 93.76 | 94.86 | 3.78M |
| 2025-05-08 | 93.00 | 93.94 | ↑$0.94 (1.01%) | 92.44 | 95.14 | 4.92M |
| 2025-05-07 | 94.53 | 91.82 | ↓$2.71 (-2.87%) | 91.42 | 94.63 | 8.99M |
| 2025-05-06 | 94.38 | 93.95 | ↓$0.42 (-0.45%) | 93.79 | 95.62 | 8.25M |
| 2025-05-05 | 97.71 | 98.25 | ↑$0.54 (0.55%) | 97.15 | 98.67 | 5.74M |
| 2025-05-02 | 97.93 | 98.51 | ↑$0.58 (0.59%) | 97.23 | 99.12 | 4.69M |
| 2025-05-01 | 96.79 | 96.28 | ↓$0.51 (-0.53%) | 96.24 | 97.82 | 4.75M |
| 2025-04-30 | 92.81 | 95.42 | ↑$2.61 (2.81%) | 92.13 | 95.61 | 5.81M |
| 2025-04-29 | 93.00 | 93.46 | ↑$0.46 (0.49%) | 91.35 | 93.75 | 4.16M |
| 2025-04-28 | 92.45 | 93.04 | ↑$0.59 (0.64%) | 92.35 | 93.68 | 6.24M |
| 2025-04-25 | 92.51 | 92.44 | ↓$0.07 (-0.08%) | 91.77 | 93.38 | 5.63M |
| 2025-04-24 | 88.11 | 91.35 | ↑$3.24 (3.68%) | 87.53 | 92.07 | 5.15M |
| 2025-04-23 | 88.86 | 87.81 | ↓$1.05 (-1.18%) | 87.71 | 90.17 | 6.54M |
| 2025-04-22 | 83.56 | 85.72 | ↑$2.16 (2.58%) | 83.19 | 86.13 | 6.47M |
| 2025-04-21 | 84.33 | 82.71 | ↓$1.62 (-1.92%) | 81.60 | 85.17 | 2.88M |
| 2025-04-17 | 84.62 | 84.75 | ↑$0.13 (0.15%) | 83.48 | 85.83 | 5.45M |
| 2025-04-16 | 85.95 | 85.02 | ↓$0.93 (-1.08%) | 84.02 | 86.63 | 3.32M |
| 2025-04-15 | 86.49 | 85.95 | ↓$0.54 (-0.62%) | 85.56 | 87.00 | 3.07M |
| 2025-04-14 | 86.46 | 85.78 | ↓$0.68 (-0.79%) | 85.05 | 87.01 | 4.35M |
| 2025-04-11 | 84.19 | 84.74 | ↑$0.55 (0.65%) | 82.21 | 85.38 | 5.36M |
| 2025-04-10 | 84.12 | 83.26 | ↓$0.86 (-1.02%) | 81.31 | 85.42 | 7.85M |
| 2025-04-09 | 79.89 | 89.03 | ↑$9.14 (11.44%) | 77.79 | 89.82 | 10.07M |
| 2025-04-08 | 84.78 | 80.35 | ↓$4.43 (-5.23%) | 78.70 | 85.20 | 6.08M |
| 2025-04-07 | 78.66 | 81.22 | ↑$2.56 (3.25%) | 76.75 | 84.91 | 8.15M |
| 2025-04-04 | 80.66 | 80.87 | ↑$0.22 (0.27%) | 78.74 | 82.69 | 8.91M |
| 2025-04-03 | 84.65 | 86.35 | ↑$1.70 (2.01%) | 84.23 | 87.84 | 7.89M |
| 2025-04-02 | 88.32 | 90.63 | ↑$2.31 (2.62%) | 87.88 | 91.34 | 4.61M |
| 2025-04-01 | 87.36 | 88.85 | ↑$1.49 (1.71%) | 86.55 | 88.96 | 5.31M |
| 2025-03-31 | 85.84 | 87.97 | ↑$2.13 (2.48%) | 84.96 | 88.42 | 9.36M |
Create an account or log in to view more rows.
$CRH NOT SELLING.
$CRH this sell-off is meh.
$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