CRH

CRH Historical Data

CRH Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 24 2022 35.26 0.95 2.77% 34.79 35.34 34.79 481,392
Jun 23 2022 34.31 -0.03 -0.09% 33.98 34.38 33.78 743,689
Jun 22 2022 34.34 -0.48 -1.38% 34.28 34.67 34.1455 579,232
Jun 21 2022 34.82 -0.82 -2.3% 34.96 35.20 34.70 604,036
Jun 20 2022 35.64 0.00 +0.00% 35.69 35.91 35.25 0
Jun 17 2022 35.64 0.08 0.22% 35.69 35.91 35.25 572,051
Jun 16 2022 35.56 -0.60 -1.66% 35.50 35.84 35.26 750,864
Jun 15 2022 36.16 0.72 2.03% 36.23 36.53 35.51 535,368
Jun 14 2022 35.44 -0.27 -0.76% 35.74 35.96 35.18 526,578
Jun 13 2022 35.71 -1.33 -3.59% 35.36 36.10 35.35 823,291
Jun 10 2022 37.04 -2.71 -6.82% 38.05 38.12 36.90 1,094,334
Jun 09 2022 39.75 -0.61 -1.51% 40.17 40.3416 39.75 211,398
Jun 08 2022 40.36 -1.52 -3.63% 40.98 41.14 40.25 361,367
Jun 07 2022 41.88 0.24 0.58% 41.20 41.92 41.11 326,691
Jun 06 2022 41.64 0.17 0.41% 41.68 41.91 41.47 469,716
Jun 03 2022 41.47 -0.60 -1.43% 41.59 41.72 41.34 299,187
Jun 02 2022 42.07 1.15 2.81% 41.58 42.11 41.35 346,228
Jun 01 2022 40.92 -0.57 -1.37% 41.45 41.46 40.51 349,026
May 31 2022 41.49 -0.38 -0.91% 41.32 41.87 41.28 1,053,497
May 30 2022 41.87 0.00 0.0% 41.87 41.87 41.87 0
May 27 2022 41.87 0.62 1.5% 41.53 41.87 41.45 319,812
May 26 2022 41.25 0.51 1.25% 40.70 41.42 40.69 407,737
May 25 2022 40.74 0.41 1.02% 40.17 40.97 40.15 358,681
May 24 2022 40.33 -0.05 -0.12% 40.16 40.42 39.74 549,024
May 23 2022 40.38 0.71 1.79% 39.84 40.50 39.81 522,605
May 20 2022 39.67 0.35 0.89% 39.87 39.92 38.98 383,675
May 19 2022 39.32 0.27 0.69% 38.62 39.70 38.62 673,344
May 18 2022 39.05 -1.41 -3.48% 39.58 39.81 38.86 393,203
May 17 2022 40.46 1.62 4.17% 40.25 40.53 39.88 429,923
May 16 2022 38.84 -0.38 -0.97% 38.57 39.15 38.18 404,689
May 13 2022 39.22 0.98 2.56% 38.63 39.45 38.49 516,387
May 12 2022 38.24 0.60 1.59% 37.85 38.52 37.47 791,714
May 11 2022 37.64 -0.52 -1.36% 38.61 39.17 37.56 794,592
May 10 2022 38.16 -0.23 -0.6% 38.76 38.89 37.55 1,427,146
May 09 2022 38.39 -0.86 -2.19% 38.67 38.88 38.13 1,179,797
May 06 2022 39.25 -0.37 -0.93% 39.53 39.63 38.84 656,347
May 05 2022 39.62 -1.85 -4.46% 40.45 40.595 38.97 599,324
May 04 2022 41.47 0.90 2.22% 40.32 41.52 40.00 705,930
May 03 2022 40.57 0.82 2.06% 40.55 40.84 40.04 1,020,147
May 02 2022 39.75 0.17 0.43% 39.55 39.75 38.83 466,123
Apr 29 2022 39.58 -0.87 -2.15% 40.36 40.59 39.52 551,984
Apr 28 2022 40.45 0.66 1.66% 39.83 40.645 39.24 618,599
Apr 27 2022 39.79 0.14 0.35% 39.77 40.1967 39.46 451,633
Apr 26 2022 39.65 -1.40 -3.41% 41.24 41.34 39.63 530,936
Apr 25 2022 41.05 0.16 0.39% 40.78 41.105 40.08 635,793
Apr 22 2022 40.89 -0.87 -2.08% 41.94 41.99 40.88 589,233
Apr 21 2022 41.76 -0.72 -1.69% 42.82 43.00 41.63 1,687,871
Apr 20 2022 42.48 2.79 7.03% 41.24 43.24 41.12 2,981,198
Apr 19 2022 39.69 0.86 2.21% 39.13 39.73 39.11 736,915
Apr 18 2022 38.83 -0.21 -0.54% 38.87 39.21 38.67 235,885
Apr 15 2022 39.04 0.00 0.0% 39.04 39.04 39.04 0
Apr 14 2022 39.04 -0.44 -1.11% 39.52 39.70 39.02 349,456
Apr 13 2022 39.48 1.03 2.68% 38.98 39.52 38.93 620,122
Apr 12 2022 38.45 -0.55 -1.41% 39.06 39.25 38.24 746,520
Apr 11 2022 39.00 0.07 0.18% 39.42 39.75 38.975 704,011
Apr 08 2022 38.93 0.53 1.38% 39.12 39.51 38.89 789,907
Apr 07 2022 38.40 0.26 0.68% 38.40 38.52 37.9002 836,151
Apr 06 2022 38.14 -0.81 -2.08% 38.06 38.425 37.59 819,428
Apr 05 2022 38.95 -1.33 -3.3% 39.46 39.62 38.87 829,297
Apr 04 2022 40.28 0.02 0.05% 39.97 40.58 39.87 529,998
Apr 01 2022 40.26 0.20 0.5% 40.25 40.36 39.94 618,204
Mar 31 2022 40.06 -0.83 -2.03% 40.61 40.80 40.04 605,948
Mar 30 2022 40.89 -1.93 -4.51% 41.52 41.59 40.76 784,647
Mar 29 2022 42.82 1.13 2.71% 42.85 43.17 42.52 829,589
Mar 28 2022 41.69 -0.73 -1.72% 41.13 41.71 41.08 1,232,484


Your Recent History
NYSE
CRH
CRH
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.