Register for streaming realtime charts, analysis tools, and prices.
CRH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 09 2024 | 80.32 | 0.54 | 0.68% | 80.28 | 80.89 | 79.81 | 2,874,397 |
| May 08 2024 | 79.78 | -1.17 | -1.45% | 79.67 | 80.25 | 79.41 | 2,367,711 |
| May 07 2024 | 80.95 | -1.17 | -1.42% | 81.89 | 81.92 | 80.02 | 2,709,860 |
| May 06 2024 | 82.12 | 1.68 | 2.09% | 81.48 | 82.18 | 81.03 | 1,916,031 |
| May 03 2024 | 80.44 | 0.89 | 1.12% | 80.24 | 80.92 | 80.08 | 2,535,524 |
| May 02 2024 | 79.55 | 2.40 | 3.11% | 77.88 | 79.85 | 77.36 | 2,727,149 |
| May 01 2024 | 77.15 | -0.27 | -0.35% | 78.04 | 78.26 | 76.82 | 2,530,090 |
| Apr 30 2024 | 77.42 | -1.44 | -1.83% | 79.11 | 79.18 | 77.27 | 2,886,999 |
| Apr 29 2024 | 78.86 | 0.31 | 0.39% | 79.67 | 79.78 | 78.64 | 2,468,175 |
| Apr 26 2024 | 78.55 | 1.35 | 1.75% | 78.18 | 79.00 | 78.00 | 2,298,922 |
| Apr 25 2024 | 77.20 | -0.43 | -0.55% | 76.52 | 77.59 | 76.11 | 4,082,165 |
| Apr 24 2024 | 77.63 | -1.16 | -1.47% | 78.44 | 78.899 | 76.445 | 3,007,210 |
| Apr 23 2024 | 78.79 | 1.19 | 1.53% | 77.84 | 78.99 | 77.58 | 2,140,633 |
| Apr 22 2024 | 77.60 | 0.55 | 0.71% | 76.89 | 78.15 | 76.30 | 3,048,328 |
| Apr 19 2024 | 77.05 | -0.09 | -0.12% | 77.53 | 78.06 | 76.545 | 3,029,830 |
| Apr 18 2024 | 77.14 | -1.38 | -1.76% | 78.47 | 78.58 | 76.22 | 4,116,820 |
| Apr 17 2024 | 78.52 | -0.65 | -0.82% | 80.40 | 80.40 | 78.28 | 2,361,580 |
| Apr 16 2024 | 79.17 | -1.14 | -1.42% | 80.38 | 80.59 | 79.075 | 4,216,329 |
| Apr 15 2024 | 80.31 | -2.13 | -2.58% | 83.45 | 83.835 | 80.17 | 3,183,425 |
| Apr 12 2024 | 82.44 | -1.02 | -1.22% | 83.09 | 83.77 | 81.91 | 3,517,405 |
| Apr 11 2024 | 83.46 | 0.01 | 0.01% | 82.85 | 83.705 | 82.80 | 2,780,712 |
| Apr 10 2024 | 83.45 | -0.53 | -0.63% | 81.82 | 83.67 | 81.43 | 3,369,841 |
| Apr 09 2024 | 83.98 | -1.71 | -2.00% | 84.62 | 85.00 | 82.95 | 3,527,470 |
| Apr 08 2024 | 85.69 | -0.71 | -0.82% | 86.22 | 86.67 | 85.36 | 2,577,579 |
| Apr 05 2024 | 86.40 | 1.93 | 2.28% | 84.61 | 86.56 | 84.47 | 2,428,664 |
| Apr 04 2024 | 84.47 | -1.02 | -1.19% | 84.91 | 85.74 | 84.09 | 2,989,833 |
| Apr 03 2024 | 85.49 | 1.10 | 1.30% | 83.76 | 85.61 | 83.67 | 2,919,812 |
| Apr 02 2024 | 84.39 | -0.47 | -0.55% | 83.27 | 84.545 | 83.06 | 2,993,253 |
| Apr 01 2024 | 84.86 | -1.40 | -1.62% | 86.43 | 86.63 | 84.81 | 1,674,736 |
| Mar 28 2024 | 86.26 | 0.24 | 0.28% | 85.92 | 86.74 | 85.62 | 2,496,459 |
| Mar 27 2024 | 86.02 | -1.18 | -1.35% | 87.97 | 88.00 | 85.50 | 2,354,962 |
| Mar 26 2024 | 87.20 | 0.26 | 0.30% | 86.95 | 87.585 | 86.77 | 2,692,442 |
| Mar 25 2024 | 86.94 | 0.60 | 0.69% | 86.52 | 87.33 | 86.295 | 3,479,456 |
| Mar 22 2024 | 86.34 | 0.58 | 0.68% | 85.46 | 86.43 | 85.19 | 3,271,293 |
| Mar 21 2024 | 85.76 | -0.31 | -0.36% | 85.40 | 86.12 | 85.03 | 3,454,871 |
| Mar 20 2024 | 86.07 | 1.23 | 1.45% | 84.92 | 86.199 | 84.84 | 2,784,740 |
| Mar 19 2024 | 84.84 | 0.56 | 0.66% | 83.78 | 85.20 | 83.75 | 3,837,651 |
| Mar 18 2024 | 84.28 | 0.88 | 1.06% | 83.83 | 84.81 | 83.795 | 3,223,020 |
| Mar 15 2024 | 83.40 | -1.16 | -1.37% | 84.27 | 84.62 | 83.19 | 2,761,361 |
| Mar 14 2024 | 84.56 | -0.15 | -0.18% | 84.47 | 84.91 | 84.05 | 2,247,231 |
| Mar 13 2024 | 84.71 | 0.83 | 0.99% | 84.43 | 84.88 | 83.98 | 2,548,653 |
| Mar 12 2024 | 83.88 | 1.59 | 1.93% | 81.91 | 84.06 | 81.855 | 4,112,686 |
| Mar 11 2024 | 82.29 | 1.12 | 1.38% | 81.32 | 82.52 | 80.13 | 4,747,892 |
| Mar 08 2024 | 81.17 | -1.38 | -1.67% | 82.85 | 83.33 | 81.14 | 3,419,805 |
| Mar 07 2024 | 82.55 | 0.00 | 0.00% | 82.70 | 82.97 | 82.17 | 3,603,679 |
| Mar 06 2024 | 82.55 | 0.93 | 1.14% | 82.29 | 82.90 | 81.96 | 4,755,889 |
| Mar 05 2024 | 81.62 | -1.91 | -2.29% | 82.70 | 83.21 | 81.405 | 4,670,242 |
| Mar 04 2024 | 83.53 | -0.07 | -0.08% | 81.56 | 84.65 | 81.51 | 7,360,279 |
| Mar 01 2024 | 83.60 | -0.71 | -0.84% | 83.66 | 84.07 | 82.85 | 4,234,604 |
| Feb 29 2024 | 84.31 | 4.99 | 6.29% | 83.57 | 84.52 | 81.60 | 8,561,591 |
| Feb 28 2024 | 79.32 | 0.95 | 1.21% | 78.32 | 79.32 | 77.79 | 5,540,154 |
| Feb 27 2024 | 78.37 | -1.05 | -1.32% | 79.03 | 79.17 | 78.04 | 3,857,485 |
| Feb 26 2024 | 79.42 | 0.30 | 0.38% | 79.01 | 79.505 | 78.81 | 2,774,694 |
| Feb 23 2024 | 79.12 | 0.95 | 1.22% | 78.80 | 79.41 | 78.4676 | 2,749,024 |
| Feb 22 2024 | 78.17 | 0.49 | 0.63% | 77.54 | 78.49 | 77.42 | 5,415,916 |
| Feb 21 2024 | 77.68 | 0.10 | 0.13% | 77.99 | 78.71 | 76.96 | 4,092,973 |
| Feb 20 2024 | 77.58 | -0.01 | -0.01% | 78.68 | 78.68 | 77.16 | 3,757,742 |
| Feb 16 2024 | 77.59 | 1.44 | 1.89% | 76.88 | 77.96 | 76.33 | 3,274,244 |
| Feb 15 2024 | 76.15 | 1.40 | 1.87% | 75.30 | 76.26 | 75.11 | 4,427,013 |
| Feb 14 2024 | 74.75 | 2.33 | 3.22% | 73.26 | 74.88 | 73.26 | 3,659,447 |
| Feb 13 2024 | 72.42 | -1.42 | -1.92% | 72.54 | 73.07 | 71.845 | 3,169,715 |
| Feb 12 2024 | 73.84 | 0.05 | 0.07% | 73.62 | 74.37 | 73.50 | 2,928,297 |
