$35.06 +0.72 (%) CRH Shs Sponsored American Deposit Receipt Repr 1 Sh - New York Stock Exchange, Inc.

Jan. 20, 2017 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CRH historical data

Date Open High Low Close Volume
1/20/201734.8735.0934.8135.06338,453
1/20/20177.927.997.867.9387,342
1/19/201734.2834.4234.1434.34472,549
1/19/20177.817.977.817.9075,858
1/18/201734.4834.7734.4634.60385,871
1/18/20177.897.967.827.89120,653
1/17/201734.8534.8834.5434.68304,905
1/17/20178.078.077.807.94201,951
1/16/20178.068.087.938.0847,901
1/13/201734.9935.0934.8235.02520,889
1/13/20178.108.107.908.00189,709
1/12/201734.7334.7634.4334.65543,729
1/12/20178.008.107.908.02140,640
1/11/201734.3534.6634.1234.65805,006
1/11/20178.138.137.928.01231,785
1/10/201734.1834.2534.0134.04702,082
1/10/20177.698.177.668.13285,466
1/9/201733.7333.8533.6433.72415,794
1/9/20177.827.827.617.66208,850
1/6/201734.0434.1133.9133.95635,871
1/6/20177.587.897.457.81381,004
1/5/201734.0334.2734.0334.191,254,129
1/5/20177.837.857.547.60154,874
1/4/201733.8033.8633.5933.85870,072
1/4/20177.307.787.307.77306,475
1/3/201734.0134.2733.5933.661,206,465
1/3/20177.237.267.067.25139,728
12/30/201634.5234.7134.2834.38799,722
12/30/20167.107.177.007.17122,883
12/29/201633.8634.0433.7933.86332,539
12/29/20167.137.146.997.10117,314
12/28/201633.7633.7633.4533.47401,735
12/28/20167.167.176.997.12115,006
12/27/201633.5233.5233.4033.43157,427
12/23/201633.3133.3733.2033.34133,712
12/23/20167.167.207.097.1499,651
12/22/201633.2733.3933.1833.20408,107
12/22/20167.197.227.017.17143,322
12/21/201633.2633.5333.2233.42259,259
12/21/20167.157.237.137.19153,922
12/20/201633.0033.4632.9633.38376,894
12/20/20167.027.166.977.06140,212
12/19/201633.2033.4233.1633.30456,603
12/19/20167.037.157.027.05144,309
12/16/201633.7433.7733.4633.48530,442
12/16/20167.127.187.027.10179,887
12/15/201633.5633.6833.3833.57518,745
12/15/20166.997.136.907.11178,367
12/14/201633.6833.8833.2833.29581,369
12/14/20167.007.046.907.01229,795
12/13/201634.1134.3433.8133.82609,911
12/13/20166.717.096.716.97264,159
12/12/201633.9434.1433.7433.87517,474
12/12/20167.187.186.676.75646,260
12/9/201634.2334.2633.9434.12591,435
12/9/20167.257.277.117.24145,474
12/8/201634.2734.4034.0234.051,209,050
12/8/20167.117.387.047.26232,743
12/7/201634.2234.6734.0734.621,985,518
12/7/20167.307.326.997.13402,436
12/6/201633.2933.8533.2933.811,362,571
12/6/20167.547.547.207.32281,649
12/5/201633.0233.0932.7932.871,172,629
12/5/20167.477.757.407.53396,417
12/2/201632.5632.8332.4432.54476,122
12/2/20167.247.457.177.41275,720
12/1/201632.9933.0932.7432.84496,892
12/1/20167.267.437.197.22369,880
11/30/201633.6133.6233.0933.11641,619
11/30/20167.477.577.187.40603,793
11/29/201632.6033.0332.6032.871,016,006
11/29/20166.947.796.897.49980,436
11/28/201633.0233.1732.6532.682,760,624
11/28/20168.308.306.497.012,120,456
11/25/201633.6833.8033.4933.77644,687
11/25/20168.378.488.268.36355,667
11/24/20168.148.458.128.37412,323
11/23/201632.7332.9632.6332.92726,502
11/23/20167.978.247.918.20714,345
11/22/201633.8033.8033.3433.471,699,881
11/22/20168.078.137.978.02605,651
11/21/201633.9734.0933.6533.711,582,779
11/21/20167.848.087.817.98617,027
11/18/201633.5933.8333.5933.731,728,577
11/18/20167.898.057.737.79568,405
11/17/201634.0934.2733.9334.164,305,533
11/17/20167.557.757.467.72878,440
11/16/201633.7133.8033.4833.732,240,685
11/16/20167.357.537.327.39683,068
11/15/201634.5134.6034.2934.562,477,358
11/15/20167.207.467.087.33360,338
11/14/201634.8635.0034.6634.921,758,380
11/14/20167.097.257.077.15357,275
11/11/201634.9335.0734.4834.631,401,407
11/11/20167.207.206.947.02232,162
11/10/201635.8635.8834.8735.184,466,249
11/10/20167.067.217.007.08682,541
11/9/201635.3635.5334.8235.024,537,959
11/9/20166.747.106.717.07484,263
11/8/201632.5832.9932.5132.80556,197
  • Showing 1-100 of 2,423 items
  • 1
  • 2
  • 3
  • ...
  • 25
  • >>
Trading Center