Dark

CRHCF
CRH PLC ORD
stock OTC

Inactive

Sep 21, 2023

53.56USD-0.811%(-0.44)135

Pre-market

0.00USD-100.000%(-54.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-09-21	53.562000	53.562000	53.562000	53.562000	-0.811%	135	0.000%
2023-09-14	54.000000	54.000000	54.000000	54.000000	+0.343%	498	-0.811%
2023-09-12	53.815618	53.815618	53.815618	53.815618	-1.292%	944	-0.471%
2023-09-11	54.520000	54.520000	54.520000	54.520000	-2.913%	391	-1.757%
2023-09-05	56.156086	56.156086	56.156086	56.156086	-0.591%	1,114	-4.619%
2023-08-31	56.490000	56.490000	56.490000	56.490000	-0.644%	154	-5.183%
2023-08-23	56.856000	56.856000	56.856000	56.856000	+1.167%	1,352	-5.794%
2023-08-21	56.200000	56.200000	56.200000	56.200000	-1.619%	330	-4.694%
2023-08-15	57.125000	57.125000	57.125000	57.125000	-0.427%	285	-6.237%
2023-08-10	57.370000	57.370000	57.370000	57.370000	-3.580%	200	-6.638%
2023-08-07	60.000000	60.000000	59.500000	59.500000	+1.536%	750	-9.980%
2023-07-27	58.600000	58.600000	58.600000	58.600000	-0.374%	1,500	-8.597%
2023-07-25	58.820000	58.820000	58.820000	58.820000	+0.521%	125	-8.939%
2023-07-21	58.515000	58.515000	58.515000	58.515000	+1.220%	760	-8.464%
2023-07-14	57.810000	57.810000	57.810000	57.810000	+0.104%	600	-7.348%
2023-07-13	57.750000	57.750000	57.750000	57.750000	+3.125%	218	-7.252%
2023-07-12	56.000000	56.000000	56.000000	56.000000	+2.078%	4,169	-4.354%
2023-07-11	54.860000	54.860000	54.860000	54.860000	+2.179%	100	-2.366%
2023-07-10	53.910000	53.910000	53.690000	53.690000	-0.408%	317	-0.238%
2023-07-07	53.910000	53.910000	53.910000	53.910000	+0.466%	385	-0.646%
2023-07-06	53.660000	53.660000	53.660000	53.660000	-1.451%	202	-0.183%
2023-07-05	54.676200	54.676200	54.450000	54.450000	-0.275%	1,000	-1.631%
2023-06-29	54.600000	54.600000	54.600000	54.600000	+1.111%	1,578	-1.901%
2023-06-28	54.000000	54.000000	54.000000	54.000000	0.000%	7,423	-0.811%
2023-06-27	52.800000	54.000000	52.800000	54.000000	+2.273%	101,000	-0.811%
2023-06-26	52.730000	52.950000	52.730000	52.800000	+0.242%	206,242	+1.443%
2023-06-22	52.672500	52.672500	52.672500	52.672500	+0.539%	125	+1.689%
2023-06-20	52.390000	52.390000	52.390000	52.390000	+0.249%	525	+2.237%
2023-06-16	52.260000	52.260000	52.260000	52.260000	+0.986%	500	+2.491%
2023-06-15	50.700000	51.750000	50.700000	51.750000	+6.701%	4,399	+3.501%
2023-06-13	48.500000	48.500000	48.500000	48.500000	-1.020%	243	+10.437%
2023-06-08	49.000000	49.000000	49.000000	49.000000	+1.135%	300	+9.310%
2023-05-30	48.450000	48.725000	48.450000	48.450000	+1.201%	1,698	+10.551%
2023-05-26	48.400000	48.400000	47.875000	47.875000	-1.424%	800	+11.879%
2023-05-16	48.566600	48.566600	48.566600	48.566600	+1.201%	1,500	+10.286%
2023-05-12	49.110000	49.110000	47.990100	47.990100	-2.657%	3,998	+11.611%
2023-05-11	49.300000	49.300000	49.300000	49.300000	+0.407%	1,498	+8.645%
2023-05-10	49.100000	49.100000	49.100000	49.100000	+1.994%	730	+9.088%
2023-05-08	48.890000	48.890000	48.140000	48.140000	+2.013%	835	+11.263%
2023-05-03	47.190000	47.190000	47.190000	47.190000	+0.170%	5,585	+13.503%
2023-04-27	47.110100	47.110100	47.110100	47.110100	-1.541%	1,732	+13.695%
2023-04-26	47.847500	47.847500	47.847500	47.847500	-0.447%	188	+11.943%
2023-04-14	48.062300	48.062300	48.062300	48.062300	-1.914%	967	+11.443%
2023-04-13	49.000000	49.000000	49.000000	49.000000	+3.310%	1,000	+9.310%
2023-04-12	47.480000	47.480000	47.430000	47.430000	+1.130%	893	+12.929%
2023-04-11	47.495000	47.495000	46.740100	46.900000	-3.299%	9,044	+14.205%
2023-04-06	48.500000	48.500000	48.500000	48.500000	-1.563%	203	+10.437%
2023-04-04	50.340000	50.340000	49.270000	49.270000	+0.081%	3,998	+8.711%
2023-03-30	49.230000	49.230000	49.230000	49.230000	+2.349%	966	+8.800%
2023-03-27	47.937500	48.100000	47.937500	48.100000	-0.228%	2,279	+11.356%
2023-03-23	50.000000	50.000000	48.210000	48.210000	-2.646%	466	+11.101%
2023-03-22	49.520300	49.520300	49.520300	49.520300	-0.622%	1,317	+8.162%
2023-03-21	49.830000	49.830000	49.830000	49.830000	+1.694%	155	+7.489%
2023-03-20	49.000000	49.000000	49.000000	49.000000	-2.990%	2,498	+9.310%
2023-03-08	50.120000	50.510000	50.120000	50.510000	+0.401%	220	+6.042%
2023-03-07	52.000000	52.000000	50.308100	50.308100	+7.923%	4,811	+6.468%
2023-02-27	46.460000	46.615000	46.460000	46.615000	+0.604%	705	+14.903%
2023-02-17	46.335000	46.335000	46.335000	46.335000	+2.716%	1,340	+15.597%
2023-01-30	45.110000	45.110000	45.110000	45.110000	+3.203%	138	+18.736%
2023-01-20	43.710000	43.710000	43.710000	43.710000	-0.223%	427	+22.539%
2023-01-19	43.807500	43.807500	43.807500	43.807500	-1.556%	165	+22.267%
2023-01-18	44.500000	44.500000	44.500000	44.500000	+1.761%	1,225	+20.364%
2023-01-12	43.730000	43.730000	43.730000	43.730000	+4.931%	500	+22.483%
2023-01-03	41.674829	41.674829	41.674829	41.674829	+7.966%	2,672	+28.524%
2022-12-30	38.600100	38.600100	38.600100	38.600100	-0.567%	255	+38.761%
2022-12-29	38.820100	38.820100	38.820100	38.820100	-1.597%	125	+37.975%
2022-12-23	39.450000	39.450000	39.450000	39.450000	-0.655%	100	+35.772%
2022-12-14	39.710000	39.710000	39.710000	39.710000	-0.476%	1,048	+34.883%
2022-12-13	39.900000	39.900000	39.900000	39.900000	+4.096%	600	+34.241%
2022-11-22	38.330000	38.330000	38.330000	38.330000	-5.638%	330	+39.739%
2022-11-14	40.620000	40.620000	40.620000	40.620000	+4.880%	2,131	+31.861%
2022-11-11	39.150000	39.150000	38.520000	38.730000	+0.597%	2,231	+38.296%
2022-11-10	38.245000	38.500000	37.270000	38.500000	+14.108%	1,588	+39.122%
2022-10-20	33.740000	33.740000	33.740000	33.740000	+2.897%	125	+58.749%
2022-10-18	32.790000	32.790000	32.790000	32.790000	-3.954%	108	+63.349%
2022-10-10	34.140000	34.140000	34.140000	34.140000	+8.726%	2,928	+56.889%
2022-09-29	31.400000	31.400000	31.400000	31.400000	-0.033%	1,000	+70.580%
2022-09-27	31.410432	31.410432	31.410432	31.410432	-1.380%	192	+70.523%
2022-09-26	31.850000	31.850000	31.850000	31.850000	+0.134%	1,368	+68.170%
2022-09-23	31.807320	31.807320	31.807320	31.807320	-8.402%	4,368	+68.395%
2022-09-21	34.725000	34.725000	34.725000	34.725000	-4.207%	475	+54.246%
2022-09-08	36.290000	36.290000	36.250000	36.250000	-5.476%	1,000	+47.757%
2022-08-31	38.350000	38.350000	38.350000	38.350000	+0.131%	1,560	+39.666%
2022-08-24	38.300000	38.300000	38.300000	38.300000	-1.788%	169	+39.849%
2022-08-12	38.997163	38.997163	38.997163	38.997163	-1.646%	6,688	+37.348%
2022-08-11	39.650000	39.650000	39.650000	39.650000	-0.063%	1,000	+35.087%
2022-08-10	39.700000	39.700000	39.675000	39.675000	+16.103%	2,003	+35.002%
2022-07-15	34.172328	34.172328	34.172328	34.172328	+2.805%	5,898	+56.741%
2022-06-22	33.240100	33.240100	33.240100	33.240100	-4.263%	1,303	+61.137%
2022-06-13	35.240000	35.240000	34.720100	34.720100	-10.974%	1,303	+54.268%
2022-06-10	39.000000	39.000000	39.000000	39.000000	-1.166%	313	+37.338%
2022-06-09	39.460000	39.460000	39.460000	39.460000	-1.934%	659	+35.737%
2022-06-01	40.300000	40.300000	40.238400	40.238400	-1.304%	820	+33.112%
2022-05-26	40.770000	40.770000	40.770000	40.770000	+0.049%	1,000	+31.376%
2022-05-25	40.750000	40.750000	40.750000	40.750000	+2.361%	677	+31.440%
2022-05-24	39.810000	39.810000	39.810000	39.810000	+1.375%	104	+34.544%
2022-05-23	39.010000	39.575000	39.010000	39.270000	-0.582%	1,992	+36.394%
2022-05-17	39.500000	39.500000	39.500000	39.500000	+1.673%	503	+35.600%
2022-05-12	38.850000	38.850000	38.850000	38.850000	+1.835%	400	+37.869%
2022-05-11	38.150000	38.150000	38.150000	38.150000	-4.625%	284	+40.398%
2022-04-29	40.000000	40.000000	40.000000	40.000000	-0.349%	677	+33.905%
2022-04-26	40.140000	40.140000	40.140000	40.140000	-5.775%	175	+33.438%
2022-04-20	42.160000	42.600000	42.160000	42.600000	+9.709%	982	+25.732%
2022-04-19	38.830000	38.830000	38.830000	38.830000	+0.936%	250	+37.940%
2022-04-11	38.470000	38.470000	38.470000	38.470000	-3.098%	582	+39.231%
2022-04-05	39.900000	39.920000	39.700000	39.700000	-6.725%	3,118	+34.917%
2022-03-23	42.562500	42.562500	42.562500	42.562500	-3.085%	970	+25.843%
2022-03-21	43.917500	43.917500	43.917500	43.917500	-0.187%	100	+21.960%
2022-03-17	43.999634	43.999634	43.999634	43.999634	+2.325%	11,204	+21.733%
2022-03-15	43.000000	43.000000	43.000000	43.000000	+11.111%	2,637	+24.563%
2022-03-08	38.700000	38.700000	38.700000	38.700000	-4.444%	108	+38.403%
2022-03-04	40.500000	40.500000	40.500000	40.500000	-4.549%	428	+32.252%
2022-03-03	42.430000	42.430000	42.430000	42.430000	-7.761%	118	+26.236%
2022-03-01	46.000000	46.000000	46.000000	46.000000	+1.613%	130	+16.439%
2022-02-28	45.010000	45.270000	44.650000	45.270000	+2.305%	1,471	+18.317%
2022-02-25	44.250000	44.250000	44.250000	44.250000	-7.813%	400	+21.044%
2022-02-23	48.000000	48.000000	48.000000	48.000000	0.000%	350	+11.588%
2022-02-22	48.480000	48.480000	48.000000	48.000000	-2.419%	517	+11.588%
2022-02-15	49.190000	49.190000	49.190000	49.190000	-1.640%	108	+8.888%
2022-02-08	49.470000	50.010000	49.460000	50.010000	-6.137%	925	+7.103%
2022-02-07	51.390000	53.280000	51.390000	53.280000	+10.162%	609	+0.529%
2022-01-27	48.365000	48.365000	48.365000	48.365000	+3.124%	264	+10.745%
2022-01-26	48.717700	48.717700	46.900000	46.900000	-9.790%	1,324	+14.205%
2022-01-21	51.990000	51.990000	51.990000	51.990000	+0.149%	510	+3.024%
2022-01-20	51.912500	51.912500	51.912500	51.912500	-4.220%	251	+3.177%
2022-01-04	54.200000	54.200000	54.200000	54.200000	+1.995%	4,795	-1.177%
2022-01-03	53.140000	53.140000	53.140000	53.140000	0.000%	1,950	+0.794%

.dark-mode .FZ39rZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FZ39rZ{ color: #333333; background-color: white; border: 2px solid #333333; }CRHCFCRH PLC ORDstock OTC

CRHCF
CRH PLC ORD
stock OTC