$28.40 +0.05 (%) CRH Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Jul. 2, 2015 | 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
7/3/20154.965.004.915.00331,597
7/2/201528.3328.4128.2728.40196,201
7/2/20154.955.004.874.92942,049
7/1/201528.5728.6228.1428.35489,923
6/30/201528.5728.5727.9628.11408,601
6/30/20154.354.904.304.74957,307
6/29/201528.6428.7228.1228.18439,436
6/29/20154.644.644.234.26310,619
6/26/201529.3629.4029.0929.21405,398
6/26/20154.664.694.584.65175,574
6/25/201529.6529.6929.3629.48571,091
6/25/20154.634.844.524.64574,047
6/24/201529.9430.0229.5929.66289,249
6/24/20154.324.654.294.54665,863
6/23/201530.2630.4730.1130.17728,908
6/23/20154.254.324.194.32835,853
6/22/201529.4330.2529.9130.09335,601
6/22/20154.204.254.154.21165,900
6/19/201529.5229.7029.3629.43430,408
6/19/20154.084.204.024.11284,449
6/18/201528.5529.8028.5329.26535,234
6/18/20154.154.154.044.09129,861
6/17/201529.0129.0828.5628.89348,168
6/17/20154.174.274.054.14160,301
6/16/201528.1928.5828.1328.52189,821
6/16/20154.154.374.074.21392,429
6/15/201528.6028.6628.3828.50404,319
6/15/20153.904.133.844.13358,855
6/12/201528.5828.8628.4028.58402,449
6/12/20154.004.003.833.95262,417
6/11/201529.0629.2528.9829.17471,242
6/11/20154.014.053.984.01309,199
6/10/201528.1528.6528.1128.49307,390
6/10/20154.014.064.004.00170,339
6/9/201527.6527.6727.3627.55158,631
6/9/20154.084.084.004.03126,205
6/8/201527.7227.9127.6927.84450,630
6/8/20154.144.164.004.04392,153
6/5/201527.5427.7627.4827.64206,733
6/5/20153.974.153.884.14605,283
6/4/201528.0628.3527.6827.75284,410
6/4/20153.833.993.833.98431,981
6/3/201528.3328.6128.1928.20312,538
6/3/20153.833.833.723.8092,111
6/2/201527.6027.7727.4727.59266,107
6/2/20153.863.863.763.80357,101
6/1/201527.8527.9027.3427.55202,319
6/1/20153.673.803.673.80285,643
5/29/201528.4328.4527.9128.04297,087
5/29/20153.683.703.623.70103,989
5/28/201528.2428.2727.9628.22230,694
5/28/20153.553.733.533.61549,765
5/27/201527.9328.2427.9228.18359,166
5/27/20153.613.663.553.57157,327
5/26/201527.9327.9327.1527.28602,287
5/26/20153.693.743.613.63200,361
5/25/20153.703.763.693.6965,293
5/22/201528.6828.6928.2928.29219,000
5/22/20153.793.803.753.7657,778
5/21/201528.8028.9628.6828.93238,206
5/21/20153.793.803.753.76367,916
5/20/201528.7228.9628.6728.72285,375
5/20/20153.803.803.773.7970,140
5/19/201528.7028.7928.6428.69235,209
5/19/20153.803.803.773.7999,430
5/18/201528.5028.5928.3628.57238,541
5/15/201528.6628.8028.4628.76196,807
5/15/20153.803.803.763.7790,918
5/14/201528.6228.7728.4528.76259,100
5/14/20153.803.803.783.79264,572
5/13/201528.4028.6228.2528.43265,108
5/13/20153.853.853.763.79352,885
5/12/201528.5328.6428.3528.45200,954
5/12/20153.953.973.853.89195,843
5/11/201528.8328.9128.6028.78562,698
5/11/20153.944.013.903.90294,456
5/8/201528.9829.2328.9429.09313,074
5/8/20153.953.953.753.90387,747
5/7/201527.8728.2527.8228.16295,118
5/7/20153.623.943.553.861,468,805
5/6/201528.1128.4127.8628.30353,808
5/6/20153.453.463.303.33301,721
5/5/201527.9028.1727.8828.10299,902
5/5/20153.573.573.453.46346,025
5/4/201528.2428.2528.0228.19175,117
5/4/20153.473.623.473.52232,418
5/1/201528.0628.2127.7028.18387,322
5/1/20153.453.543.453.48118,220
4/30/201527.9428.1427.8527.95269,432
4/30/20153.503.583.453.46209,642
4/29/201528.3728.4327.9528.29334,548
4/29/20153.733.733.383.46572,768
4/28/201528.9229.0328.8228.96301,478
4/28/20153.503.733.133.711,455,264
4/27/201528.9029.1228.7828.78291,541
4/27/20154.074.103.533.65662,869
4/24/201528.6728.9428.6428.81461,112
4/24/20154.084.224.054.05290,030
4/23/201527.8828.1427.7927.99263,130
4/23/20154.054.233.994.10624,695
  • Showing 1-100 of 2,034 items
  • 1
  • 2
  • 3
  • ...
  • 21
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!