$33.24 -0.32 (%) CRH Shs Sponsored American Deposit Receipt Repr 1 Sh - New York Stock Exchange, Inc.

Aug. 26, 2016 | 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
8/25/201633.9233.9233.5633.561,903,810
8/25/20164.654.684.534.59179,983
8/24/201632.9733.1032.7832.94742,917
8/24/20164.644.704.554.62152,761
8/23/201633.2433.4233.1833.18750,416
8/23/20164.724.764.654.66664,954
8/22/201632.8433.3532.7633.32718,544
8/22/20164.724.774.704.71341,429
8/19/201632.9833.2932.9233.10756,235
8/19/20164.804.834.654.75157,740
8/18/201633.5033.7033.2933.70755,346
8/18/20164.664.804.614.75191,976
8/17/201633.5933.6333.1533.461,635,925
8/17/20164.664.694.584.62213,553
8/16/201632.5833.0132.5632.88677,925
8/16/20164.534.704.524.67230,989
8/15/201632.2332.3332.1532.18372,343
8/15/20164.754.754.514.62403,977
8/12/201631.9832.0331.7831.81779,269
8/12/20164.924.954.744.76324,952
8/11/201631.5131.6631.4231.441,114,136
8/11/20165.015.014.904.93132,667
8/10/201631.3631.3931.1931.34889,706
8/10/20165.025.054.944.99166,982
8/9/201630.7131.1530.7031.01350,948
8/9/20165.065.104.974.99177,497
8/8/201630.5130.7030.5130.68307,915
8/8/20165.105.105.035.07141,076
8/5/201630.1630.4530.1530.37325,482
8/5/20164.955.124.955.10237,539
8/4/201629.9630.1129.8230.06509,778
8/4/20164.964.984.824.95388,248
8/3/201630.0130.1830.0030.16947,773
8/3/20165.035.054.944.96238,466
8/2/201630.2830.3330.0730.22418,285
8/2/20165.205.264.945.04317,972
8/1/201630.5430.6230.2330.33412,162
7/29/201630.7330.9830.4230.76542,379
7/29/20165.405.465.225.23349,738
7/28/201630.5230.5530.1930.36413,306
7/28/20165.215.445.195.37863,217
7/27/201630.3330.4830.1930.35472,192
7/27/20164.975.124.975.11478,258
7/26/201629.8929.9829.6429.93361,349
7/26/20164.925.004.894.96257,654
7/25/201629.6429.8229.6429.77288,458
7/25/20165.035.144.944.98134,919
7/22/201630.0030.1029.7529.77678,624
7/22/20165.145.144.945.06273,994
7/21/201629.2129.5229.1829.391,332,093
7/21/20165.155.195.135.14183,145
7/20/201629.4629.6129.4229.51739,963
7/20/20165.185.235.125.12537,459
7/19/201629.2829.4829.2529.35545,473
7/19/20165.155.245.155.20171,778
7/18/201629.3629.6829.2429.63754,439
7/18/20165.265.315.145.14349,951
7/15/201629.3729.5429.3429.481,933,638
7/15/20165.155.305.155.24302,223
7/14/201629.7930.0129.6029.901,251,461
7/14/20165.185.275.125.15436,898
7/13/201629.8230.0029.1529.191,191,857
7/13/20165.325.355.135.18366,532
7/12/201629.0729.3128.9629.12425,496
7/12/20165.305.375.265.30256,510
7/11/201628.9328.9928.7428.77508,663
7/11/20165.325.505.275.28308,845
7/8/201628.2628.3428.1028.24639,431
7/8/20165.265.405.185.38255,369
7/7/201628.0228.0527.4527.64694,050
7/7/20165.325.345.125.23543,934
7/6/201627.2527.9127.0227.911,680,007
7/6/20165.195.375.155.30354,714
7/5/201628.2628.2827.8127.88759,338
7/5/20165.205.255.145.22271,033
7/4/20165.185.215.055.20330,365
7/1/201629.5729.6129.3129.46523,486
6/30/201628.7329.5828.6929.58964,222
6/30/20165.005.154.945.03870,897
6/29/201628.1728.9528.1328.781,432,916
6/29/20164.804.954.754.92320,917
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
  • Showing 1-100 of 2,322 items
  • 1
  • 2
  • 3
  • ...
  • 24
  • >>
Trading Center