Historical Stock Price
| Home |
| Free Dividend Report |
| CRH Dividend History |
| CRH Historical Stock Prices |
| Preferred Stock Newsletter |
| CRH Options Chain |
| Stock Message Boards |
CRH (CRH) has the following price history information. Looking back at CRH historical stock prices for the last five trading days, on April 17, 2024, CRH opened at $80.40, traded as high as $80.40 and as low as $78.28, and closed at $78.52. Trading volume was a total of 2.36M shares. On April 18, 2024, CRH opened at $78.47, traded as high as $78.58 and as low as $76.22, and closed at $77.14. Trading volume was a total of 4.12M shares. On April 19, 2024, CRH opened at $77.53, traded as high as $78.06 and as low as $76.55, and closed at $77.05. Trading volume was a total of 3.03M shares. On April 22, 2024, CRH opened at $76.88, traded as high as $78.15 and as low as $76.30, and closed at $77.60. Trading volume was a total of 3.05M shares. On April 23, 2024, CRH opened at $77.84, traded as high as $78.99 and as low as $77.58, and closed at $78.79. Trading volume was a total of 2.14M shares.
CRH Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into CRH shares, starting with a $10,000 purchase of CRH, and working forward through the historical stock price information to today.
|
Growth of $10,000.00 With Dividends Reinvested |
|||
| Start date: | 04/25/2014 | ||
| End date: | 04/23/2024 | ||
| Start price/share: | $28.87 | ||
| End price/share: | $78.79 | ||
| Starting shares: | 346.38 | ||
| Ending shares: | 438.88 | ||
| Dividends reinvested/share: | $9.21 | ||
| Total return: | 245.79% | ||
| Average Annual Total Return: | 13.21% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $34,593.58 | ||
| Years: | 10.00 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 04/25/2014 | ||
| End date: | 04/23/2024 | ||
| Start price/share: | $28.87 | ||
| End price/share: | $78.79 | ||
| Dividends collected/share: | $9.21 | ||
| Total return: | 204.81% | ||
| Average Annual Total Return: | 11.79% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $30,490.33 | ||
| Years: | 10.00 | ||
 | |||||
| CRH Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 04/17/2024 | $80.40 | $80.40 | $78.28 | $78.52 | 2.36M |
| 04/18/2024 | $78.47 | $78.58 | $76.22 | $77.14 | 4.12M |
| 04/19/2024 | $77.53 | $78.06 | $76.55 | $77.05 | 3.03M |
| 04/22/2024 | $76.88 | $78.15 | $76.30 | $77.60 | 3.05M |
| 04/23/2024 | $77.84 | $78.99 | $77.58 | $78.79 | 2.14M |
|
| About CRH |
| CRH is a holding company. Through its subsidiaries, Co. manufactures and supplies a range of building materials and products. Co.'s Americas Materials segment is engaged in the production and sale of aggregates, asphalt, cement and readymixed concrete products. Co.'s Europe Materials segment is engaged in the manufacture and supply of cement, lime, aggregates, readymixed and precast concrete and asphalt products. Co.'s Building Products segment includes businesses operating across a portfolio of building product related platforms including architectural products, infrastructure products, construction accessories and building envelope. |
| CRH Historical Closing Prices | |
| Date | Close |
| 04/17/2024 | $78.52 |
| 04/18/2024 | $77.14 |
| 04/19/2024 | $77.05 |
| 04/22/2024 | $77.60 |
| 04/23/2024 | $78.79 |
| Healthcare Historical Prices |
| CRH is categorized under the Healthcare sector; below are some other companies in the same sector:
CRIS Historical Stock Prices
|
Free CRH Email Alerts:
CRH Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
Want to receive our latest research absolutely free?
⤹
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.