$24.27 -0.33 (%) CRH Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Jan. 28, 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
1/28/201524.7224.7224.2224.27287,614
1/28/20152.302.332.272.32216,368
1/27/201524.7924.8224.2224.601,291,852
1/27/20152.252.292.212.27493,563
1/26/201524.8925.1824.7625.06866,256
1/26/20152.422.452.302.30269,316
1/23/201525.4725.5425.0125.042,387,643
1/23/20152.422.442.372.37465,881
1/22/201524.4324.9124.3924.761,756,194
1/22/20152.332.432.282.37755,941
1/21/201524.0524.2224.0024.16349,012
1/21/20152.152.302.152.29165,926
1/20/201523.9223.9323.6623.85433,975
1/20/20152.332.332.102.11506,125
1/19/20152.192.382.192.32762,087
1/16/201522.6423.0622.5223.03183,941
1/16/20152.182.192.122.18235,856
1/15/201522.5722.8122.5622.62279,973
1/15/20152.062.242.022.18738,632
1/14/201522.7122.8722.5722.85179,825
1/14/20152.012.051.992.04312,985
1/13/201523.3523.4422.8123.011,552,671
1/13/20152.002.042.002.02949,990
1/12/201523.4123.4623.0923.27288,315
1/12/20152.042.041.981.991,976,556
1/9/201523.4823.4823.0423.34262,027
1/9/20152.022.102.012.02338,007
1/8/201523.1723.5923.1423.52188,693
1/8/20152.052.071.982.02590,144
1/7/201522.7022.9722.5922.91228,578
1/7/20152.012.051.982.01620,561
1/6/201522.6922.8922.3022.51541,280
1/6/20151.972.101.922.02539,605
1/5/201523.3523.3522.8823.06365,299
1/5/20152.002.001.901.99229,886
1/2/201523.9523.9723.6223.77189,953
1/2/20151.992.001.921.97269,575
12/31/201424.1424.3423.9824.01391,976
12/31/20141.852.061.841.96447,690
12/30/201423.9224.1123.8024.00555,176
12/30/20141.691.831.681.83429,507
12/29/201424.0624.2624.0424.13307,975
12/29/20141.781.791.661.673,066,991
12/26/201424.3224.3224.1624.2389,019
12/24/201424.2024.3324.1724.18186,477
12/24/20141.701.701.671.7015,175
12/23/201423.9624.3123.9224.17347,730
12/23/20141.731.731.651.6987,084
12/22/201423.9724.0523.7423.98446,972
12/22/20141.601.751.571.6851,400
12/19/201423.7924.1623.6124.11504,868
12/19/20141.501.611.371.55582,936
12/18/201423.5324.5823.4824.391,314,449
12/18/20141.701.701.421.65233,610
12/17/201422.9623.4222.9223.21541,380
12/17/20141.751.751.691.7075,500
12/16/201422.4923.2422.4623.03819,367
12/16/20141.731.751.701.7566,953
12/15/201422.7922.8922.1322.17237,051
12/15/20141.751.761.731.7592,700
12/12/201423.2423.3022.5322.54241,263
12/12/20141.731.771.711.75321,453
12/11/201423.3023.4723.1523.20251,344
12/11/20141.751.751.711.75240,200
12/10/201423.8323.8523.2023.27315,045
12/10/20141.741.771.651.75221,310
12/9/201423.6623.8623.6023.82336,042
12/9/20141.781.781.701.74158,075
12/8/201424.2424.2724.0624.08366,139
12/8/20141.801.811.671.80119,625
12/5/201424.5924.6324.4724.52273,119
12/5/20141.811.851.771.80388,837
12/4/201424.4824.6124.3424.47340,034
12/4/20141.741.861.731.811,261,097
12/3/201424.0524.1824.0424.11492,699
12/3/20141.411.811.411.69946,816
12/2/201423.9423.9623.7623.86445,273
12/2/20141.131.601.131.50879,516
12/1/201423.7323.8623.6723.73684,620
12/1/20141.001.061.001.0543,650
11/28/201423.6923.7223.4023.41296,077
11/28/20141.031.101.001.0470,650
11/27/20140.971.080.971.05104,000
11/26/201423.3623.4923.2623.40196,950
11/26/20140.930.990.930.9586,200
11/25/201423.4723.5523.3823.45506,564
11/25/20140.940.990.930.93119,500
11/24/201423.2923.3523.1723.23358,940
11/24/20140.910.970.880.9598,860
11/21/201423.1623.2322.8422.84394,537
11/21/20140.910.920.910.9211,000
11/20/201422.1222.5122.1222.46252,719
11/20/20140.980.980.890.95104,545
11/19/201422.0522.3922.0322.23448,315
11/19/20140.980.990.960.9652,700
11/18/201421.4121.6821.3821.591,142,035
11/18/20140.991.000.950.96160,150
11/17/201421.4521.5421.3121.45675,837
11/17/20140.920.970.910.95160,076
11/14/201421.2021.5321.1621.471,322,806
  • Showing 1-100 of 1,926 items
  • 1
  • 2
  • 3
  • ...
  • 20
  • >>
Trading Center