$29.37 +1.14 (%) CRH Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Aug. 27, 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
8/27/201528.8829.4228.6929.37353,280
8/27/20154.694.954.644.911,227,531
8/26/201528.3728.4127.6228.23464,428
8/26/20154.394.554.214.471,261,249
8/25/201528.4328.4527.3027.30409,534
8/25/20154.014.233.823.96646,285
8/24/201526.5928.0526.1827.18392,626
8/24/20152.853.772.853.611,231,755
8/21/201529.0329.2328.0628.11402,670
8/21/20154.054.163.583.591,171,149
8/20/201530.0530.0829.4829.51327,704
8/20/20154.564.564.264.26252,645
8/19/201530.4430.4429.8930.14921,617
8/19/20154.474.764.474.56269,294
8/18/201530.8030.8530.6730.79250,978
8/18/20154.774.784.454.49265,987
8/17/201530.5230.9530.4230.95242,803
8/17/20154.704.874.684.84166,889
8/14/201530.3030.7230.2830.72203,137
8/14/20154.644.794.534.64156,316
8/13/201530.2230.7330.1930.52361,136
8/13/20154.654.794.504.64141,349
8/12/201529.6030.1729.4230.16296,929
8/12/20154.504.744.154.67814,338
8/11/201530.4130.5630.2530.51232,616
8/11/20154.634.634.254.50712,110
8/10/201530.1630.7030.1430.60241,709
8/10/20154.864.964.664.68380,402
8/7/201529.9830.1229.8930.09276,741
8/7/20155.155.154.844.88558,105
8/6/201530.2730.3129.8429.90269,874
8/6/20155.505.505.155.19491,293
8/5/201530.4630.6330.3230.39180,575
8/5/20155.245.455.195.41465,944
8/4/201529.9530.2929.9230.12305,547
8/4/20155.125.255.065.14328,696
8/3/201529.7230.0029.6329.77478,357
7/31/201529.8329.8529.6029.71219,878
7/31/20154.935.104.815.05226,579
7/30/201529.3029.3729.1029.33186,089
7/30/20154.905.084.764.92616,645
7/29/201529.3229.7029.2729.52212,037
7/29/20155.245.304.354.761,364,117
7/28/201528.6229.2828.5729.09307,196
7/28/20155.115.205.045.16266,874
7/27/201528.7428.7728.3028.36553,628
7/27/20155.285.285.025.08370,720
7/24/201529.4429.5528.8928.97424,926
7/24/20155.365.455.225.28309,504
7/23/201529.5729.6529.1829.23196,950
7/23/20155.205.355.185.35739,041
7/22/201529.1629.4529.1629.31168,159
7/22/20155.215.255.105.13329,428
7/21/201528.9829.0728.8829.01234,520
7/21/20155.265.305.175.23303,913
7/20/201528.9829.2028.8329.19243,640
7/20/20155.085.365.045.28607,293
7/17/201529.2129.2829.0129.12160,339
7/17/20155.225.225.005.03548,996
7/16/201529.1229.4129.1129.22203,351
7/16/20155.355.385.185.18452,693
7/15/201528.9229.0428.7728.84376,051
7/15/20155.155.405.155.211,104,016
7/14/201528.7429.0128.6528.92455,999
7/14/20155.085.165.035.09436,624
7/13/201528.8828.9728.6628.81270,942
7/13/20154.985.224.935.001,591,218
7/10/201528.3528.6828.3128.60383,337
7/10/20154.844.974.774.94331,933
7/9/201527.5227.7127.3327.33223,393
7/9/20154.754.884.704.73447,056
7/8/201526.9326.9626.7026.81329,428
7/8/20154.804.814.624.65939,142
7/7/201527.2827.6126.6627.55494,353
7/7/20154.974.974.714.94320,251
7/6/201527.7027.9827.5827.78996,888
7/6/20154.934.964.864.92592,463
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
  • Showing 1-100 of 2,073 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!