CRH Quote, Trading Chart, CRH PLC American Depositary Shares

home / stock / crh / crh quote

Stock Information
Company Name: CRH PLC American Depositary Shares
Stock Symbol: CRH
Market: NYSE
Website: crh.com
Menu
CRH CRH Quote CRH Short CRH News CRH Articles CRH Message Board
Get CRH Alerts

News, Short Squeeze, Breakout and More Instantly...
CRH Quote
Last:$82.26
Change Percent:-0.16%
Open:$82.08
Previous Close:$82.26
High:$82.98
Low:$81.8
Volume:3,520,683
Last Trade Date Time:07/23/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
CRH Chart
Last Twenty Trading Days
Date:2024-07-23
Open:$82.08
Close:$82.26
High:$82.98
Low:$81.8
Volume:3,520,683
Date:2024-07-22
Open:$80.63
Close:$81.95
High:$82.02
Low:$80.22
Volume:3,677,403
Date:2024-07-19
Open:$79.2
Close:$79.87
High:$80.2
Low:$78.93
Volume:2,952,308
Date:2024-07-18
Open:$80.58
Close:$79.63
High:$81.83
Low:$79.13
Volume:3,805,603
Date:2024-07-17
Open:$81.55
Close:$80.79
High:$82.17
Low:$80.78
Volume:5,226,767
Date:2024-07-16
Open:$80.12
Close:$82.61
High:$82.9
Low:$79.94
Volume:4,275,402
Date:2024-07-15
Open:$80.05
Close:$79.58
High:$80.79
Low:$79.55
Volume:6,032,211
Date:2024-07-12
Open:$79.5
Close:$79.42
High:$81.18
Low:$79.3
Volume:4,731,066
Date:2024-07-11
Open:$78.26
Close:$79.61
High:$79.88
Low:$77.73
Volume:10,777,818
Date:2024-07-10
Open:$75.98
Close:$77.07
High:$77.11
Low:$75.48
Volume:4,429,184
Date:2024-07-09
Open:$75.455
Close:$75.89
High:$76
Low:$74.9
Volume:4,557,067
Date:2024-07-08
Open:$74.55
Close:$74.23
High:$74.9
Low:$74.02
Volume:3,568,630
Date:2024-07-05
Open:$72.91
Close:$73.67
High:$73.73
Low:$72.32
Volume:3,796,685
Date:2024-07-04
Open:$72.85
Close:$73.35
High:$73.44
Low:$72.39
Volume:3,135,592
Date:2024-07-03
Open:$72.85
Close:$73.35
High:$73.44
Low:$72.39
Volume:3,135,592
Date:2024-07-02
Open:$71.41
Close:$72.05
High:$72.2
Low:$71.175
Volume:6,902,233
Date:2024-07-01
Open:$75.1
Close:$72.96
High:$75.42
Low:$72.69
Volume:5,193,575
Date:2024-06-28
Open:$75.1
Close:$74.98
High:$75.845
Low:$74.44
Volume:38,170,117
Date:2024-06-27
Open:$72.86
Close:$74.5
High:$74.57
Low:$72.59
Volume:8,076,768
Date:2024-06-26
Open:$72.4
Close:$72.72
High:$73.06
Low:$72.06
Volume:5,288,531