$116.28
−1.08−0.92%
Daily close · market data delayed
Atoic Pulse
Our AI's live read on CRH
CRH Public Limited Company is down 0.92% to $116.28 on light volume — just 0.42× the 20-day average.
- Underperforming the Materials sector by 0.69 points today (−0.23% group vs. −0.92% here)
- Sitting 69% of the way between 52W low $81.60 and high $131.55
- Volume is only 0.42× the 20-day average — quieter tape than recent sessions
- Opened up 1.01% from the prior close of $117.36
Range: $116.28 – 118.75Change: −1.91%
| Time | Price | Volume |
|---|---|---|
| Apr 21, 1:35 PM | $118.55 | 53.9K |
| Apr 21, 1:40 PM | $118.75 | 83.2K |
| Apr 21, 1:45 PM | $118.53 | 55.3K |
| Apr 21, 1:50 PM | $118.54 | 55.7K |
| Apr 21, 1:55 PM | $118.35 | 40.3K |
| Apr 21, 2:00 PM | $118.07 | 58.3K |
| Apr 21, 2:05 PM | $117.63 | 70.7K |
| Apr 21, 2:10 PM | $117.36 | 81.1K |
| Apr 21, 2:15 PM | $117.11 | 74.0K |
| Apr 21, 2:20 PM | $116.83 | 40.7K |
| Apr 21, 2:25 PM | $116.55 | 88.5K |
| Apr 21, 2:30 PM | $116.89 | 58.3K |
| Apr 21, 2:35 PM | $116.53 | 97.0K |
| Apr 21, 2:40 PM | $116.92 | 46.4K |
| Apr 21, 2:45 PM | $117.31 | 74.2K |
| Apr 21, 2:50 PM | $117.52 | 48.8K |
| Apr 21, 2:55 PM | $117.18 | 67.5K |
| Apr 21, 3:00 PM | $117.15 | 34.0K |
| Apr 21, 3:05 PM | $117.05 | 80.0K |
| Apr 21, 3:10 PM | $116.99 | 41.2K |
| Apr 21, 3:15 PM | $116.54 | 85.5K |
| Apr 21, 3:20 PM | $116.51 | 65.5K |
| Apr 21, 3:25 PM | $116.74 | 57.8K |
| Apr 21, 3:30 PM | $116.80 | 65.8K |
| Apr 21, 3:35 PM | $117.10 | 76.0K |
| Apr 21, 3:40 PM | $116.96 | 45.1K |
| Apr 21, 3:45 PM | $117.21 | 89.0K |
| Apr 21, 3:50 PM | $117.13 | 42.5K |
| Apr 21, 3:55 PM | $117.24 | 82.7K |
| Apr 21, 4:00 PM | $117.08 | 93.0K |
| Apr 21, 4:05 PM | $117.14 | 75.8K |
| Apr 21, 4:10 PM | $117.19 | 88.6K |
| Apr 21, 4:15 PM | $116.81 | 81.7K |
| Apr 21, 4:20 PM | $117.16 | 72.9K |
| Apr 21, 4:25 PM | $116.94 | 42.2K |
| Apr 21, 4:30 PM | $117.32 | 76.0K |
| Apr 21, 4:35 PM | $117.41 | 76.6K |
| Apr 21, 4:40 PM | $117.54 | 64.3K |
| Apr 21, 4:45 PM | $117.21 | 44.7K |
| Apr 21, 4:50 PM | $117.07 | 37.8K |
| Apr 21, 4:55 PM | $117.45 | 91.7K |
| Apr 21, 5:00 PM | $117.25 | 69.2K |
| Apr 21, 5:05 PM | $116.98 | 90.7K |
| Apr 21, 5:10 PM | $117.32 | 39.9K |
| Apr 21, 5:15 PM | $116.86 | 76.5K |
| Apr 21, 5:20 PM | $116.72 | 89.7K |
| Apr 21, 5:25 PM | $116.64 | 88.7K |
| Apr 21, 5:30 PM | $116.69 | 71.6K |
| Apr 21, 5:35 PM | $117.15 | 72.6K |
| Apr 21, 5:40 PM | $117.49 | 78.4K |
| Apr 21, 5:45 PM | $117.21 | 72.3K |
| Apr 21, 5:50 PM | $116.80 | 44.5K |
| Apr 21, 5:55 PM | $116.96 | 89.1K |
| Apr 21, 6:00 PM | $117.30 | 91.1K |
| Apr 21, 6:05 PM | $117.50 | 53.2K |
| Apr 21, 6:10 PM | $117.14 | 40.3K |
| Apr 21, 6:15 PM | $117.54 | 89.1K |
| Apr 21, 6:20 PM | $117.36 | 68.1K |
| Apr 21, 6:25 PM | $117.29 | 84.1K |
| Apr 21, 6:30 PM | $117.21 | 75.9K |
| Apr 21, 6:35 PM | $117.23 | 51.3K |
| Apr 21, 6:40 PM | $117.24 | 44.2K |
| Apr 21, 6:45 PM | $117.20 | 85.8K |
| Apr 21, 6:50 PM | $117.17 | 39.1K |
| Apr 21, 6:55 PM | $117.02 | 64.0K |
| Apr 21, 7:00 PM | $116.81 | 90.5K |
| Apr 21, 7:05 PM | $116.73 | 74.7K |
| Apr 21, 7:10 PM | $116.37 | 59.9K |
| Apr 21, 7:15 PM | $116.76 | 59.0K |
| Apr 21, 7:20 PM | $116.42 | 92.6K |
| Apr 21, 7:25 PM | $116.82 | 70.0K |
| Apr 21, 7:30 PM | $116.52 | 67.4K |
| Apr 21, 7:35 PM | $116.90 | 61.4K |
| Apr 21, 7:40 PM | $117.10 | 79.9K |
| Apr 21, 7:45 PM | $116.87 | 77.0K |
| Apr 21, 7:50 PM | $116.82 | 68.9K |
| Apr 21, 7:55 PM | $116.40 | 37.8K |
| Apr 21, 8:00 PM | $116.28 | 79.4K |
Hover or touch to inspect price and volume. Daily bars for >1M windows; intraday for shorter ones.
Key stats
- Previous Close
- $117.36
- Open
- $118.54
- Day's Range
- $115.68 – 118.97
- 52-Week Range
- $81.60 – 131.55
- Volume
- 2.0M
- Avg Volume (20d)
- 4.7M
- Market Cap
- $40.00B
- Exchange
- NYSE
Signals firing on CRH
Live conditions Atoic's detectors match against the tape right now.
Light Volume0.42× avg · 2.0M shares
Volume unusually quiet versus 20-day average.
Gap Up+1.01% gap at open
Open above prior day's high.
Atoic coverage
No articles yet mentioning CRH. We publish when a signal fires — check back.