$28.43 +0.63 (%) CRH Shs Sponsored American Deposit Receipt Repr 1 Sh - New York Stock Exchange, Inc.

Jun. 29, 2016 | 10:19 AM

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
6/28/201627.2527.8727.2327.803,203,508
6/28/20164.814.904.754.76218,232
6/27/201626.4326.6325.8226.541,681,942
6/27/20164.754.884.714.75242,476
6/24/201627.9728.9727.9628.623,093,529
6/24/20164.644.854.504.81224,359
6/23/201631.1931.5230.9031.491,995,623
6/23/20164.995.044.744.76653,724
6/22/201630.6230.6330.1730.26547,739
6/22/20164.784.974.704.88696,315
6/21/201630.2530.4630.0330.23557,021
6/21/20164.784.834.634.70807,581
6/20/201630.4530.5530.2830.29730,534
6/20/20164.434.774.424.76474,746
6/17/201628.9329.1128.7129.03545,420
6/17/20164.334.434.324.43178,145
6/16/201628.1228.7127.9228.68770,979
6/16/20164.354.414.244.35329,252
6/15/201628.7128.9528.6528.68334,035
6/15/20164.064.324.044.29195,108
6/14/201628.7728.8528.4228.59269,455
6/14/20164.134.184.124.1794,770
6/13/201628.9729.2428.8128.87816,897
6/13/20164.214.294.104.1588,967
6/10/201629.7629.9029.5929.751,272,749
6/10/20164.254.274.164.2371,629
6/9/201630.8130.9130.6830.73984,922
6/9/20164.194.304.194.30189,058
6/8/201631.1831.5531.1731.401,303,255
6/8/20164.324.324.174.20197,384
6/7/201630.7730.9830.7730.92287,446
6/7/20164.244.364.174.33298,883
6/6/201630.1530.5730.1330.56380,444
6/6/20164.424.424.214.23388,855
6/3/201630.2030.3330.0330.27632,073
6/3/20164.344.394.214.36869,223
6/2/201630.1830.2830.0330.27418,163
6/2/20164.464.524.324.32423,064
6/1/201630.1330.3630.0930.36319,646
6/1/20164.514.514.404.47169,322
5/31/201630.6930.7830.4930.611,631,628
5/31/20164.394.524.344.50247,723
5/30/20164.404.404.244.37179,847
5/27/201630.5330.8230.5330.69382,190
5/27/20164.014.434.004.37484,760
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
  • Showing 1-100 of 2,282 items
  • 1
  • 2
  • 3
  • ...
  • 23
  • >>
Trading Center