$29.11 -0.15 (%) CRH Shs Sponsored American Deposit Receipt Repr 1 Sh - New York Stock Exchange, Inc.

Apr. 29, 2016 | 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
4/29/201629.2129.2528.9029.11429,592
4/29/20164.064.093.964.06353,843
4/28/201629.2529.6429.2029.26302,396
4/28/20164.114.303.983.99398,485
4/27/201629.6329.7829.4729.63286,196
4/27/20164.254.344.174.20175,767
4/26/201629.2929.3529.1229.20414,973
4/26/20164.204.294.134.28232,803
4/25/201628.8128.8328.5928.72310,624
4/25/20164.104.334.104.18270,171
4/22/201628.6828.7328.3928.50291,828
4/22/20164.014.114.004.09323,006
4/21/201628.7928.9728.5528.56230,807
4/21/20164.124.133.954.00817,908
4/20/201628.9029.0428.8728.87346,943
4/20/20164.184.204.124.1495,393
4/19/201629.0729.3329.0029.25287,147
4/19/20164.224.244.144.15125,836
4/18/201628.7129.0628.7129.02238,011
4/18/20164.204.284.204.2276,223
4/15/201628.6028.9528.6028.86316,598
4/15/20164.294.294.204.22130,626
4/14/201628.8629.0428.6728.94168,416
4/14/20164.254.334.254.29121,039
4/13/201629.1329.2928.9829.12233,796
4/13/20164.144.274.124.24153,893
4/12/201628.7728.8628.5728.82303,634
4/12/20164.174.194.134.15103,937
4/11/201628.8829.0828.6428.65282,216
4/11/20164.154.234.114.20139,140
4/8/201628.4228.6628.3828.49222,483
4/8/20164.234.254.104.14210,232
4/7/201628.0828.1627.7927.83301,875
4/7/20164.254.304.234.2454,095
4/6/201627.9628.0927.8728.07619,078
4/6/20164.274.374.274.3187,205
4/5/201627.7327.7927.4427.48261,574
4/5/20164.444.454.284.2991,135
4/4/201628.3328.3428.0828.19182,139
4/4/20164.354.444.314.42172,300
4/1/201627.9028.3327.8928.28267,032
4/1/20164.244.354.204.33217,697
3/31/201628.4128.4128.1128.18344,484
3/31/20164.254.314.224.28139,845
3/30/201628.6628.7828.4328.47209,199
3/30/20164.344.354.224.2569,451
3/29/201628.0228.4727.9628.44374,726
3/29/20164.164.344.154.30119,259
3/28/201627.8427.9527.6627.8195,651
3/28/20164.184.214.114.15145,143
3/24/201627.6027.7127.5327.66281,373
3/24/20164.254.264.124.18195,051
3/23/201627.6127.7127.2427.28195,003
3/23/20164.474.474.284.29184,240
3/22/201627.5827.8627.5727.74259,356
3/22/20164.444.534.444.47155,530
3/21/201627.8027.9527.7627.83560,480
3/21/20164.474.564.404.44173,222
3/18/201628.3228.3628.1328.19267,853
3/18/20164.474.494.334.48125,937
3/17/201627.7328.2627.6528.19192,438
3/17/20164.454.534.334.38317,874
3/16/201627.1227.6627.1127.59444,618
3/16/20164.454.554.384.44167,235
3/15/201627.5427.5727.3027.55191,887
3/15/20164.504.524.334.46221,882
3/14/201628.3428.4027.8827.88383,204
3/14/20164.624.704.464.57161,341
3/11/201627.5427.9627.5127.86447,995
3/11/20164.474.644.434.62254,870
3/10/201626.8827.1526.4626.73425,160
3/10/20164.484.484.364.40204,234
3/9/201627.4127.4627.1127.17258,985
3/9/20164.344.444.264.42290,648
3/8/201627.2627.3727.0727.08310,616
3/8/20164.494.524.254.27430,526
3/7/201626.8127.2026.7727.16257,061
3/7/20164.124.384.114.36664,239
3/4/201627.4827.5427.1227.25418,271
3/4/20164.224.224.064.10276,083
3/3/201627.1827.6227.1527.61449,156
3/3/20164.244.324.174.20245,340
3/2/201626.1026.3425.9126.33322,782
3/2/20164.244.244.084.22200,811
3/1/201626.0926.3425.9826.22633,710
3/1/20164.154.254.064.20250,444
2/29/201625.6125.8325.5025.55378,456
2/29/20164.404.574.154.191,278,805
2/26/201625.2525.3625.0925.26373,794
2/26/20164.254.554.204.381,249,398
2/25/201625.2425.4125.0025.41570,232
2/25/20163.754.253.734.201,392,148
2/24/201624.8525.3224.6125.321,000,649
2/24/20163.483.713.453.71263,286
2/23/201625.7125.8925.5325.60348,154
2/23/20163.543.583.503.51101,412
2/22/201625.7225.9425.7125.89413,679
2/22/20163.643.643.503.5794,911
2/19/201625.4625.7525.3925.70306,944
2/19/20163.633.643.493.59139,970
  • Showing 1-100 of 2,241 items
  • 1
  • 2
  • 3
  • ...
  • 23
  • >>
Trading Center