$30.55 -0.22 (%) CRH Shs Sponsored American Deposit Receipt Repr 1 Sh - New York Stock Exchange, Inc.

May. 26, 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
5/26/201630.5530.6430.3930.55845,369
5/26/20163.984.113.943.99162,368
5/25/201630.8530.8630.6730.771,397,118
5/25/20163.904.013.833.96136,829
5/24/201630.0130.3430.0130.26375,679
5/24/20163.873.903.813.90102,361
5/23/201629.8329.8829.6929.71791,131
5/20/201629.9930.1029.8429.85302,393
5/20/20163.883.913.823.8789,310
5/19/201629.2629.7529.1329.641,807,264
5/19/20163.753.883.723.88131,761
5/18/201629.3229.5229.0629.35449,708
5/18/20163.723.753.713.74196,238
5/17/201629.4929.5829.2929.35473,746
5/17/20163.753.753.683.72109,925
5/16/201629.1629.6029.1529.441,030,067
5/16/20163.753.823.673.72255,956
5/13/201629.1329.3729.1229.19635,977
5/13/20163.673.853.673.70142,394
5/12/201629.5429.7529.2929.571,967,608
5/12/20163.813.833.663.73218,053
5/11/201629.2829.4129.1329.141,014,616
5/11/20163.873.883.753.79128,242
5/10/201629.1929.5229.1829.46917,694
5/10/20163.823.923.823.91172,693
5/9/201628.8929.1128.7329.001,292,755
5/9/20163.813.863.793.8488,169
5/6/201628.3128.8928.2828.84846,822
5/6/20163.893.933.803.87103,821
5/5/201628.0128.3428.0028.32413,647
5/5/20163.783.973.753.93179,909
5/4/201628.1928.3928.0928.28588,267
5/4/20163.993.993.733.73393,970
5/3/201628.7429.0028.3828.461,152,885
5/3/20164.074.083.953.96109,285
5/2/201629.1829.2829.0829.09264,557
5/2/20164.054.094.014.07113,880
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
  • Showing 1-100 of 2,260 items
  • 1
  • 2
  • 3
  • ...
  • 23
  • >>
Trading Center