Price alert —
Loading…
Sign in to get a one-time email the moment CRH crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-21 | $100.55 | $101.01 | $98.39 | $99.74 | 3.0M |
| 2026-07-20 | $103.91 | $104.42 | $99.56 | $99.95 | 4.2M |
| 2026-07-17 | $103.56 | $105.71 | $102.63 | $102.92 | 3.1M |
| 2026-07-16 | $103.98 | $105.88 | $103.58 | $105.59 | 2.6M |
| 2026-07-15 | $103.42 | $106.22 | $102.82 | $103.96 | 3.8M |
| 2026-07-14 | $104.36 | $106.00 | $103.13 | $103.91 | 3.4M |
| 2026-07-13 | $103.82 | $105.29 | $102.11 | $102.71 | 3.2M |
| 2026-07-10 | $104.64 | $106.38 | $104.03 | $104.71 | 2.0M |
| 2026-07-09 | $102.68 | $104.68 | $102.30 | $104.36 | 4.5M |
| 2026-07-08 | $102.90 | $104.34 | $102.00 | $102.95 | 3.4M |
| 2026-07-07 | $107.41 | $108.11 | $104.40 | $106.21 | 3.3M |
| 2026-07-06 | $108.37 | $109.21 | $105.77 | $107.58 | 3.9M |
| 2026-07-02 | $106.70 | $108.20 | $106.01 | $107.53 | 3.9M |
| 2026-07-01 | $106.41 | $108.15 | $105.06 | $105.19 | 5.6M |
| 2026-06-30 | $108.80 | $109.99 | $106.63 | $107.00 | 3.9M |
| 2026-06-29 | $109.64 | $110.51 | $107.41 | $108.87 | 5.0M |
| 2026-06-26 | $113.28 | $114.25 | $110.74 | $112.32 | 6.4M |
| 2026-06-25 | $113.29 | $116.90 | $112.81 | $113.05 | 4.3M |
| 2026-06-24 | $110.64 | $113.31 | $110.08 | $112.02 | 5.2M |
| 2026-06-23 | $109.63 | $111.80 | $108.97 | $110.28 | 5.0M |
| 2026-06-22 | $107.62 | $112.68 | $106.22 | $111.25 | 6.9M |
| 2026-06-18 | $111.18 | $113.71 | $111.17 | $111.24 | 8.3M |
| 2026-06-17 | $112.54 | $115.49 | $108.95 | $109.41 | 6.0M |
| 2026-06-16 | $110.62 | $113.28 | $110.62 | $112.84 | 5.3M |
| 2026-06-15 | $110.00 | $113.52 | $109.00 | $109.59 | 5.3M |
| 2026-06-12 | $106.94 | $107.31 | $104.72 | $106.48 | 3.9M |
| 2026-06-11 | $100.61 | $105.18 | $100.13 | $104.83 | 6.2M |
| 2026-06-10 | $103.68 | $104.39 | $99.95 | $99.98 | 4.0M |
| 2026-06-09 | $103.08 | $104.43 | $101.65 | $103.70 | 3.4M |
| 2026-06-08 | $104.32 | $104.93 | $101.51 | $101.53 | 3.7M |
| 2026-06-05 | $106.16 | $107.06 | $104.18 | $105.06 | 3.0M |
| 2026-06-04 | $107.08 | $107.81 | $105.70 | $106.57 | 2.9M |
| 2026-06-03 | $105.36 | $106.64 | $104.74 | $105.89 | 4.5M |
| 2026-06-02 | $105.54 | $108.07 | $105.54 | $106.52 | 3.1M |
| 2026-06-01 | $106.72 | $107.41 | $104.19 | $106.75 | 3.8M |
| 2026-05-29 | $108.00 | $111.11 | $107.93 | $108.79 | 7.4M |
| 2026-05-28 | $106.00 | $107.04 | $104.94 | $106.76 | 3.8M |
| 2026-05-27 | $104.07 | $107.20 | $103.85 | $106.25 | 6.6M |
| 2026-05-26 | $99.95 | $102.56 | $99.00 | $102.11 | 3.8M |
| 2026-05-22 | $102.25 | $102.60 | $99.54 | $100.37 | 3.9M |
| 2026-05-21 | $100.24 | $101.81 | $98.76 | $101.03 | 8.5M |
| 2026-05-20 | $99.50 | $102.03 | $97.80 | $101.45 | 9.3M |
| 2026-05-19 | $102.18 | $102.98 | $98.35 | $98.54 | 6.2M |
| 2026-05-18 | $103.56 | $104.32 | $102.42 | $103.39 | 5.4M |
| 2026-05-15 | $104.92 | $106.46 | $101.19 | $103.21 | 5.8M |
| 2026-05-14 | $109.68 | $109.98 | $107.57 | $107.63 | 3.6M |
| 2026-05-13 | $109.72 | $111.52 | $108.30 | $108.75 | 4.9M |
| 2026-05-12 | $111.34 | $112.68 | $110.14 | $111.39 | 5.4M |
| 2026-05-11 | $113.75 | $114.44 | $112.05 | $112.57 | 3.0M |
| 2026-05-08 | $113.75 | $114.00 | $112.36 | $113.76 | 5.7M |
| 2026-05-07 | $116.58 | $116.99 | $112.55 | $112.63 | 4.5M |
| 2026-05-06 | $116.21 | $116.46 | $114.36 | $114.91 | 5.6M |
| 2026-05-05 | $111.87 | $114.18 | $111.16 | $112.50 | 4.0M |
| 2026-05-04 | $114.15 | $114.68 | $110.08 | $110.80 | 4.7M |
| 2026-05-01 | $117.88 | $118.52 | $115.44 | $115.45 | 4.0M |
| 2026-04-30 | $115.26 | $119.27 | $115.03 | $118.42 | 8.8M |
| 2026-04-29 | $114.96 | $115.68 | $113.20 | $113.44 | 4.8M |
| 2026-04-28 | $115.68 | $116.02 | $113.50 | $114.44 | 4.2M |
| 2026-04-27 | $116.72 | $117.95 | $115.91 | $116.67 | 3.1M |
| 2026-04-24 | $115.87 | $118.67 | $114.70 | $118.00 | 3.0M |
| 2026-04-23 | $115.86 | $118.05 | $115.00 | $117.16 | 5.6M |
| 2026-04-22 | $118.54 | $118.97 | $115.52 | $116.09 | 3.4M |
| 2026-04-21 | $118.79 | $119.70 | $116.73 | $117.36 | 2.5M |
| 2026-04-20 | $116.52 | $118.59 | $116.01 | $118.56 | 2.4M |
| 2026-04-17 | $117.48 | $120.54 | $116.48 | $117.05 | 5.1M |
| 2026-04-16 | $114.82 | $115.96 | $113.92 | $114.36 | 3.7M |
| 2026-04-15 | $117.81 | $117.81 | $115.54 | $116.21 | 4.1M |
| 2026-04-14 | $117.78 | $118.60 | $117.38 | $117.41 | 4.9M |
| 2026-04-13 | $115.64 | $117.55 | $114.39 | $117.27 | 6.5M |
| 2026-04-10 | $118.47 | $119.79 | $116.29 | $117.89 | 6.4M |
| 2026-04-09 | $113.40 | $116.29 | $113.33 | $115.50 | 4.2M |
| 2026-04-08 | $112.82 | $114.58 | $112.68 | $113.82 | 6.3M |
| 2026-04-07 | $104.31 | $106.36 | $103.85 | $105.87 | 5.9M |
| 2026-04-06 | $104.13 | $106.34 | $103.97 | $106.33 | 1.9M |
| 2026-04-02 | $103.30 | $107.71 | $103.14 | $104.63 | 4.8M |
| 2026-04-01 | $106.21 | $107.79 | $105.57 | $106.20 | 3.2M |
| 2026-03-31 | $103.49 | $106.35 | $102.07 | $105.12 | 5.8M |
| 2026-03-30 | $103.76 | $103.76 | $100.90 | $101.91 | 5.6M |
| 2026-03-27 | $101.81 | $102.46 | $100.97 | $101.74 | 4.9M |
| 2026-03-26 | $104.77 | $106.29 | $103.00 | $103.20 | 4.8M |
| 2026-03-25 | $108.48 | $108.74 | $105.10 | $106.05 | 4.0M |
| 2026-03-24 | $103.02 | $107.55 | $102.42 | $106.52 | 7.8M |
| 2026-03-23 | $104.54 | $105.96 | $103.36 | $104.42 | 6.0M |
| 2026-03-20 | $102.06 | $102.22 | $99.36 | $100.47 | 9.8M |
| 2026-03-19 | $99.03 | $101.49 | $99.03 | $101.02 | 5.8M |
| 2026-03-18 | $104.05 | $104.50 | $101.74 | $101.91 | 4.8M |
| 2026-03-17 | $104.51 | $105.50 | $103.88 | $104.93 | 5.5M |
| 2026-03-16 | $101.32 | $103.16 | $101.10 | $103.02 | 7.8M |
| 2026-03-13 | $99.23 | $101.50 | $99.10 | $99.82 | 6.1M |
| 2026-03-12 | $102.19 | $102.45 | $99.32 | $99.73 | 6.3M |
| 2026-03-11 | $106.04 | $106.10 | $103.36 | $104.00 | 4.3M |
| 2026-03-10 | $106.59 | $107.98 | $105.38 | $106.28 | 6.4M |
| 2026-03-09 | $102.98 | $106.55 | $101.88 | $106.46 | 8.3M |
| 2026-03-06 | $108.00 | $108.17 | $105.17 | $106.41 | 6.1M |
| 2026-03-05 | $111.92 | $114.17 | $109.95 | $111.10 | 5.6M |
| 2026-03-04 | $114.34 | $114.69 | $112.39 | $113.26 | 5.1M |
| 2026-03-03 | $113.57 | $114.40 | $111.45 | $113.55 | 8.4M |
| 2026-03-02 | $116.83 | $118.58 | $115.56 | $117.72 | 5.6M |
| 2026-02-27 | $118.65 | $120.44 | $116.57 | $119.98 | 7.3M |
| 2026-02-26 | $118.96 | $121.21 | $118.48 | $121.14 | 5.0M |
| 2026-02-25 | $123.02 | $124.27 | $119.94 | $120.16 | 5.1M |
| 2026-02-24 | $121.49 | $122.85 | $119.88 | $122.66 | 4.6M |
| 2026-02-23 | $122.47 | $123.91 | $120.01 | $121.49 | 5.0M |
| 2026-02-20 | $125.09 | $126.65 | $123.56 | $124.04 | 4.7M |
| 2026-02-19 | $121.65 | $126.30 | $121.27 | $125.49 | 6.0M |
| 2026-02-18 | $123.48 | $124.92 | $121.64 | $124.75 | 5.7M |
| 2026-02-17 | $122.49 | $124.04 | $120.29 | $122.02 | 6.8M |
| 2026-02-13 | $121.95 | $126.30 | $121.71 | $125.97 | 4.2M |
| 2026-02-12 | $126.07 | $127.06 | $120.64 | $122.85 | 6.9M |
| 2026-02-11 | $129.74 | $129.85 | $127.21 | $127.83 | 3.5M |
| 2026-02-10 | $126.82 | $129.29 | $126.05 | $129.15 | 4.9M |
| 2026-02-09 | $126.50 | $127.62 | $126.15 | $126.84 | 3.1M |
| 2026-02-06 | $123.89 | $127.46 | $123.33 | $127.13 | 3.2M |
| 2026-02-05 | $121.44 | $123.26 | $121.20 | $121.77 | 3.8M |
| 2026-02-04 | $122.01 | $123.72 | $121.11 | $122.96 | 5.0M |
| 2026-02-03 | $124.55 | $128.21 | $121.00 | $122.01 | 6.5M |
| 2026-02-02 | $122.75 | $124.89 | $121.75 | $124.60 | 3.0M |
| 2026-01-30 | $122.21 | $123.30 | $121.52 | $122.41 | 4.8M |
| 2026-01-29 | $123.96 | $124.61 | $121.34 | $123.68 | 5.5M |
| 2026-01-28 | $121.98 | $122.83 | $121.41 | $122.46 | 3.4M |
| 2026-01-27 | $123.61 | $124.51 | $122.88 | $123.68 | 2.8M |
| 2026-01-26 | $123.56 | $124.15 | $122.39 | $122.75 | 3.1M |
| 2026-01-23 | $122.58 | $123.67 | $121.37 | $122.84 | 3.1M |
| 2026-01-22 | $122.85 | $124.68 | $122.08 | $124.49 | 4.6M |