$33.27 +0.24 (%) CRH Shs Sponsored American Deposit Receipt Repr 1 Sh - New York Stock Exchange, Inc.

Sep. 30, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CRH historical data

Date Open High Low Close Volume
9/30/201633.2733.4533.0633.271,457,772
9/30/20165.115.145.055.09201,032
9/29/201633.3633.4532.8333.031,307,848
9/29/20165.205.225.065.11137,153
9/28/201633.6433.6833.2433.532,373,613
9/28/20165.235.295.165.16207,143
9/27/201632.6333.1132.5733.06645,038
9/27/20165.255.255.155.22345,464
9/26/201633.2333.2733.0733.11872,868
9/26/20165.265.275.195.24189,858
9/23/201633.4633.7933.4533.54816,469
9/23/20165.255.335.205.22236,982
9/22/201633.9334.0233.5533.621,196,460
9/22/20165.225.265.205.24304,496
9/21/201632.8232.9832.5632.971,334,915
9/21/20165.305.375.205.22534,206
9/20/201632.9533.0232.5332.611,262,377
9/20/20165.205.295.165.28493,572
9/19/201632.8832.8832.4432.551,916,804
9/19/20165.055.255.035.20389,304
9/16/201633.2333.2532.1332.143,140,812
9/16/20165.165.175.005.06220,311
9/15/201633.1933.4432.9133.435,646,006
9/15/20164.945.184.925.13557,621
9/14/201633.0933.2132.8832.941,823,641
9/14/20164.834.954.824.94110,346
9/13/201632.9433.0432.5732.691,425,294
9/13/20164.904.944.784.82197,213
9/12/201632.3733.1132.3433.091,709,628
9/12/20164.854.934.784.92194,854
9/9/201633.0833.1032.2532.322,026,327
9/9/20164.884.924.854.92130,440
9/8/201634.0934.1833.4933.49954,614
9/8/20165.005.004.884.92173,190
9/7/201634.0134.0533.7934.001,646,968
9/7/20164.785.034.754.98673,998
9/6/201634.2534.2833.9434.042,063,469
9/6/20164.804.804.704.75138,633
9/2/201633.8934.0633.6833.891,248,441
9/2/20164.604.804.584.78228,890
9/1/201633.5233.8733.4533.82513,597
9/1/20164.594.634.484.6397,890
8/31/201633.5233.8733.4333.801,068,757
8/31/20164.574.624.524.59115,929
8/30/201633.9333.9633.7033.85917,301
8/30/20164.614.664.604.60134,605
8/29/201633.6834.1433.5833.91637,805
8/29/20164.604.644.554.62102,354
8/26/201633.9534.0333.0433.241,594,344
8/26/20164.594.644.564.61121,514
8/25/201633.9233.9233.5633.561,903,810
8/25/20164.654.684.534.59179,983
8/24/201632.9733.1032.7832.94742,917
8/24/20164.644.704.554.62152,761
8/23/201633.2433.4233.1833.18750,416
8/23/20164.724.764.654.66664,954
8/22/201632.8433.3532.7633.32718,544
8/22/20164.724.774.704.71341,429
8/19/201632.9833.2932.9233.10756,235
8/19/20164.804.834.654.75157,740
8/18/201633.5033.7033.2933.70755,346
8/18/20164.664.804.614.75191,976
8/17/201633.5933.6333.1533.461,635,925
8/17/20164.664.694.584.62213,553
8/16/201632.5833.0132.5632.88677,925
8/16/20164.534.704.524.67230,989
8/15/201632.2332.3332.1532.18372,343
8/15/20164.754.754.514.62403,977
8/12/201631.9832.0331.7831.81779,269
8/12/20164.924.954.744.76324,952
8/11/201631.5131.6631.4231.441,114,136
8/11/20165.015.014.904.93132,667
8/10/201631.3631.3931.1931.34889,706
8/10/20165.025.054.944.99166,982
8/9/201630.7131.1530.7031.01350,948
8/9/20165.065.104.974.99177,497
8/8/201630.5130.7030.5130.68307,915
8/8/20165.105.105.035.07141,076
8/5/201630.1630.4530.1530.37325,482
8/5/20164.955.124.955.10237,539
8/4/201629.9630.1129.8230.06509,778
8/4/20164.964.984.824.95388,248
8/3/201630.0130.1830.0030.16947,773
8/3/20165.035.054.944.96238,466
8/2/201630.2830.3330.0730.22418,285
8/2/20165.205.264.945.04317,972
8/1/201630.5430.6230.2330.33412,162
7/29/201630.7330.9830.4230.76542,379
7/29/20165.405.465.225.23349,738
7/28/201630.5230.5530.1930.36413,306
7/28/20165.215.445.195.37863,217
7/27/201630.3330.4830.1930.35472,192
7/27/20164.975.124.975.11478,258
7/26/201629.8929.9829.6429.93361,349
7/26/20164.925.004.894.96257,654
7/25/201629.6429.8229.6429.77288,458
7/25/20165.035.144.944.98134,919
7/22/201630.0030.1029.7529.77678,624
7/22/20165.145.144.945.06273,994
7/21/201629.2129.5229.1829.391,332,093
  • Showing 1-100 of 2,347 items
  • 1
  • 2
  • 3
  • ...
  • 24
  • >>
Trading Center