ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

CRH CRH Plc

77.88
-0.84 (-1.07%)
Jun 18 2024 - Closed
Delayed by 15 minutes
Company Name Stock Ticker Symbol Market Type
CRH Plc CRH NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.84 -1.07% 77.88 20:00:00
Open Price Low Price High Price Close Price Prev Close
79.09 77.49 79.49 77.88 78.72
more quote information »

CRH Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week78.5080.5376.22578.498,766,509-0.62-0.79%
1 Month81.5582.6976.10579.6210,154,895-3.67-4.50%
3 Months86.9588.0076.10580.455,467,991-9.07-10.43%
6 Months66.9988.0065.7478.204,525,67910.8916.26%
1 Year52.5988.0051.5968.704,125,17825.2948.09%
3 Years49.2488.0031.2263.231,759,85228.6458.16%
5 Years31.8488.0017.7357.991,297,54546.04144.60%

CRH 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 18 2024 77.88 -0.84 -1.07% 79.09 79.49 77.49 8,340,784
Jun 17 2024 78.72 2.17 2.83% 77.42 78.77 76.97 7,811,314
Jun 14 2024 76.55 -2.66 -3.36% 77.59 77.95 76.225 7,896,957
Jun 13 2024 79.21 -0.47 -0.59% 78.86 79.38 78.56 8,774,541
Jun 12 2024 79.68 1.50 1.92% 79.85 80.53 79.23 9,069,807
Jun 11 2024 78.18 -1.24 -1.56% 78.50 78.73 77.29 10,458,791
Jun 10 2024 79.42 1.60 2.06% 78.03 79.79 78.03 8,644,007
Jun 07 2024 77.82 0.46 0.59% 76.84 78.04 76.61 10,472,304
Jun 06 2024 77.36 -1.04 -1.33% 77.43 78.08 76.59 11,293,524
Jun 05 2024 78.40 1.48 1.92% 77.37 78.68 76.705 5,667,400
Jun 04 2024 76.92 -2.06 -2.61% 78.05 78.85 76.105 12,032,371
Jun 03 2024 78.98 -2.78 -3.40% 82.55 82.69 78.68 12,180,823
May 31 2024 81.76 1.80 2.25% 79.68 82.42 77.60 60,084,830
May 30 2024 79.96 1.85 2.37% 78.37 79.96 78.08 5,283,716
May 29 2024 78.11 -1.14 -1.44% 78.55 78.97 77.77 3,141,912
May 28 2024 79.25 -2.69 -3.28% 81.47 82.18 78.77 5,361,904
May 24 2024 81.94 1.53 1.90% 80.58 82.24 80.49 3,667,877
May 23 2024 80.41 0.16 0.20% 80.36 81.23 79.43 3,058,980
May 22 2024 80.25 -0.86 -1.06% 81.05 81.11 79.55 4,823,032
May 21 2024 81.11 -0.74 -0.90% 81.55 81.57 79.93 3,688,381
May 20 2024 81.85 -0.07 -0.09% 82.01 82.10 81.31 2,466,489
See More Historical Prices ยป

Your Recent History

Delayed Upgrade Clock