CRH PLC (CRH)
77.15
-0.27
(-0.35%)
USD |
NYSE |
May 01, 16:00
77.12
-0.04
(-0.05%)
Pre-Market: 20:00
CRH Price: 77.15 for May 1, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 01, 2024 | 78.02 | 78.26 | 76.82 | 77.15 | 2.526M |
| Apr 30, 2024 | 79.11 | 79.18 | 77.27 | 77.42 | 2.887M |
| Apr 29, 2024 | 79.64 | 79.78 | 78.64 | 78.86 | 2.468M |
| Apr 26, 2024 | 78.17 | 79.00 | 78.00 | 78.55 | 2.299M |
| Apr 25, 2024 | 76.52 | 77.59 | 76.11 | 77.20 | 4.082M |
| Apr 24, 2024 | 78.50 | 78.90 | 76.44 | 77.63 | 3.007M |
| Apr 23, 2024 | 77.84 | 78.99 | 77.58 | 78.79 | 2.141M |
| Apr 22, 2024 | 76.88 | 78.15 | 76.30 | 77.60 | 3.048M |
| Apr 19, 2024 | 77.53 | 78.06 | 76.54 | 77.05 | 3.030M |
| Apr 18, 2024 | 78.47 | 78.58 | 76.22 | 77.14 | 4.117M |
| Apr 17, 2024 | 80.40 | 80.40 | 78.28 | 78.52 | 2.362M |
| Apr 16, 2024 | 80.38 | 80.59 | 79.08 | 79.17 | 4.216M |
| Apr 15, 2024 | 83.46 | 83.84 | 80.17 | 80.31 | 3.184M |
| Apr 12, 2024 | 83.09 | 83.77 | 81.91 | 82.44 | 3.518M |
| Apr 11, 2024 | 82.85 | 83.70 | 82.80 | 83.46 | 2.781M |
| Apr 10, 2024 | 81.82 | 83.67 | 81.43 | 83.45 | 3.370M |
| Apr 09, 2024 | 84.60 | 85.00 | 82.95 | 83.98 | 3.528M |
| Apr 08, 2024 | 86.22 | 86.67 | 85.36 | 85.69 | 2.578M |
| Apr 05, 2024 | 84.61 | 86.56 | 84.47 | 86.40 | 2.430M |
| Apr 04, 2024 | 84.91 | 85.74 | 84.09 | 84.47 | 2.990M |
| Apr 03, 2024 | 83.77 | 85.61 | 83.67 | 85.49 | 2.920M |
| Apr 02, 2024 | 83.30 | 84.54 | 83.06 | 84.39 | 2.993M |
| Apr 01, 2024 | 86.43 | 86.63 | 84.81 | 84.86 | 1.675M |
| Mar 28, 2024 | 85.97 | 86.74 | 85.62 | 86.26 | 2.497M |
| Mar 27, 2024 | 87.97 | 88.00 | 85.50 | 86.02 | 2.355M |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
18.64
Minimum
Mar 18 2020
87.20
Maximum
Mar 26 2024
45.23
Average
42.62
Median
Jan 28 2021
Price Benchmarks
| James Hardie Industries PLC | 34.66 |
| Friedman Industries Inc | 19.39 |
| Solitario Resources Corp | 0.78 |
| Golden Minerals Co | 0.473 |
| Paramount Gold Nevada Corp | 0.4139 |
Price Related Metrics
| PE Ratio | 17.82 |
| PS Ratio | 1.610 |
| PEG Ratio | 0.5857 |
| Price to Book Value | 2.540 |
| Price to Free Cash Flow | 17.58 |
| Earnings Yield | 5.61% |
| Market Cap | 52.97B |
| PEGY Ratio | 0.5466 |
| Operating PE Ratio | 12.57 |
| Normalized PE Ratio | 16.62 |