CRH - CRH PUBLIC LTD CO
Close
93.61
-0.190 -0.203%
Share volume: 52,671
Last Updated: Fri 27 Dec 2024 08:30:44 PM CET
Cement Manufacturing:
0.08%
PREVIOUS CLOSE
CHG
CHG%
$93.80
-0.19
-0.20%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/26/2024 | $94.29 | $94.29 | $94.94 | $94.94 | $94.27 | $94.27 | $94.65 | $94.65 | 1,391,018 | $1,068,328.00 |
| 12/24/2024 | $94.30 | $94.30 | $94.90 | $94.90 | $94.15 | $94.15 | $94.75 | $94.75 | 725,095 | $724,805.00 |
| 12/23/2024 | $94.05 | $94.05 | $94.80 | $94.80 | $93.52 | $93.52 | $94.24 | $94.24 | 3,041,435 | $3,041,435.00 |
| 12/20/2024 | $92.85 | $92.85 | $94.46 | $94.46 | $92.80 | $92.80 | $93.64 | $93.64 | 6,739,242 | $6,092,820.00 |
| 12/19/2024 | $94.12 | $94.12 | $95.18 | $95.18 | $92.86 | $92.86 | $93.06 | $93.06 | 3,404,634 | $3,404,634.00 |
| 12/18/2024 | $97.41 | $97.41 | $97.87 | $97.87 | $93.70 | $93.70 | $93.71 | $93.71 | 3,291,898 | $3,291,898.00 |
| 12/17/2024 | $98.33 | $98.33 | $98.33 | $98.33 | $96.80 | $96.80 | $97.23 | $97.23 | 3,281,637 | $3,281,637.00 |
| 12/16/2024 | $97.84 | $97.84 | $98.76 | $98.76 | $97.76 | $97.76 | $98.20 | $98.20 | 2,469,535 | $2,469,535.00 |