MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CRH — CRH Public Limited Company
NYSECRH Public Limited Company
$81.94
+0.24(+0.29%)
- O
- 82.39
- H
- 83.07
- L
- 81.45
- V
- 5.34M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$81.94
Period Return-4.41%
Period High$131.55
Period Low$80.81
Avg Daily Volume5.12M
Total Trading Days365
CRH — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $82.39 | $83.07 | $81.45 | $81.94 | +$0.24 | +0.29% | 5,342,958 | $82.11 | $81.45 $83.07 |
| Oct 1, 2026 | $82.15 | $83.33 | $80.81 | $81.70 | $-1.10 | -1.33% | 5,597,771 | $81.69 | $80.81 $83.33 |
| Sep 30, 2026 | $85.04 | $85.28 | $82.65 | $82.80 | $-1.73 | -2.05% | 8,663,615 | $83.31 | $82.65 $85.28 |
| Sep 29, 2026 | $84.48 | $84.78 | $83.06 | $84.53 | +$0.78 | +0.93% | 9,427,654 | $83.93 | $83.06 $84.78 |
| Sep 28, 2026 | $83.56 | $85.69 | $82.17 | $83.75 | $-1.29 | -1.52% | 8,099,742 | $83.63 | $82.17 $85.69 |
| Sep 25, 2026 | $83.94 | $85.84 | $83.56 | $85.04 | +$1.08 | +1.29% | 5,197,365 | $84.97 | $83.56 $85.84 |
| Sep 24, 2026 | $84.64 | $85.15 | $83.48 | $83.96 | $-1.27 | -1.49% | 7,404,884 | $84.06 | $83.48 $85.15 |
| Sep 23, 2026 | $86.59 | $87.00 | $85.05 | $85.23 | $-2.81 | -3.19% | 5,035,910 | $85.59 | $85.05 $87.00 |
| Sep 22, 2026 | $88.10 | $88.95 | $86.90 | $88.04 | +$0.90 | +1.03% | 4,556,885 | $87.75 | $86.90 $88.95 |
| Sep 21, 2026 | $86.82 | $87.31 | $85.68 | $87.14 | +$0.99 | +1.15% | 4,076,571 | $86.78 | $85.68 $87.31 |
| Sep 18, 2026 | $85.79 | $86.46 | $85.59 | $86.15 | $-0.55 | -0.63% | 7,015,729 | $86.05 | $85.59 $86.46 |
| Sep 17, 2026 | $88.50 | $88.95 | $85.47 | $86.70 | +$0.00 | +0.00% | 5,137,177 | $86.62 | $85.47 $88.95 |
| Sep 16, 2026 | $87.79 | $89.16 | $85.91 | $86.70 | $-0.99 | -1.13% | 4,690,965 | $87.62 | $85.91 $89.16 |
| Sep 15, 2026 | $88.77 | $89.52 | $87.52 | $87.69 | $-1.29 | -1.45% | 4,496,392 | $88.02 | $87.52 $89.52 |
| Sep 14, 2026 | $87.29 | $89.23 | $87.07 | $88.98 | +$0.43 | +0.49% | 4,205,701 | $88.66 | $87.07 $89.23 |
| Sep 11, 2026 | $89.36 | $89.55 | $88.32 | $88.55 | +$0.89 | +1.02% | 4,312,415 | $88.74 | $88.32 $89.55 |
| Sep 10, 2026 | $88.25 | $88.68 | $86.84 | $87.66 | $-1.69 | -1.89% | 4,741,022 | $87.52 | $86.84 $88.68 |
| Sep 9, 2026 | $89.90 | $91.33 | $89.28 | $89.35 | $-1.26 | -1.39% | 3,418,745 | $89.89 | $89.28 $91.33 |
| Sep 8, 2026 | $92.79 | $93.50 | $90.53 | $90.61 | $-3.65 | -3.87% | 6,265,347 | $91.59 | $90.53 $93.50 |
| Sep 4, 2026 | $91.57 | $94.72 | $91.57 | $94.26 | +$2.22 | +2.41% | 3,894,516 | $93.91 | $91.57 $94.72 |
| Sep 3, 2026 | $93.79 | $94.14 | $91.25 | $92.04 | $-0.63 | -0.68% | 4,188,161 | $92.28 | $91.25 $94.14 |
| Sep 2, 2026 | $91.05 | $93.07 | $90.21 | $92.67 | +$1.47 | +1.61% | 5,438,555 | $92.47 | $90.21 $93.07 |
| Sep 1, 2026 | $93.44 | $94.28 | $91.01 | $91.20 | $-3.09 | -3.28% | 6,081,908 | $91.95 | $91.01 $94.28 |
| Aug 31, 2026 | $94.87 | $95.29 | $94.04 | $94.29 | $-1.57 | -1.64% | 5,387,056 | $94.52 | $94.04 $95.29 |
| Aug 28, 2026 | $96.10 | $96.87 | $94.81 | $95.86 | +$0.28 | +0.29% | 3,341,721 | $95.62 | $94.81 $96.87 |
| Aug 27, 2026 | $96.25 | $97.43 | $95.09 | $95.58 | $-1.47 | -1.51% | 4,582,045 | $95.80 | $95.09 $97.43 |
| Aug 26, 2026 | $96.98 | $98.19 | $96.64 | $97.05 | +$0.85 | +0.88% | 3,614,802 | $97.31 | $96.64 $98.19 |
| Aug 25, 2026 | $97.88 | $97.91 | $94.63 | $96.20 | +$0.41 | +0.43% | 2,978,466 | $95.93 | $94.63 $97.91 |
| Aug 24, 2026 | $95.39 | $96.36 | $95.03 | $95.79 | +$0.72 | +0.76% | 3,908,947 | $95.66 | $95.03 $96.36 |
| Aug 21, 2026 | $94.20 | $95.61 | $93.57 | $95.07 | +$1.98 | +2.13% | 3,154,052 | $94.95 | $93.57 $95.61 |