$22.81 -0.04 (%) CRH Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Sep. 30, 2014 | 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
9/29/201422.6922.8722.6622.85359,666
9/29/20140.660.680.650.6816,500
9/26/201422.6622.9822.6522.91617,261
9/26/20140.670.670.660.668,000
9/25/201423.2423.2622.9323.031,326,127
9/25/20140.680.680.650.6676,000
9/24/201423.1223.3323.0723.33562,625
9/24/20140.690.690.690.6910,000
9/23/201423.3723.4723.2623.36853,608
9/23/20140.670.740.670.7235,250
9/22/201423.9824.0223.5623.74784,151
9/22/20140.670.670.670.670
9/19/201423.5523.6323.2323.573,831,561
9/19/20140.690.690.690.6914,000
9/18/201423.7024.2523.5223.741,623,317
9/18/20140.680.680.680.680
9/17/201423.3923.5223.2323.331,774,627
9/17/20140.720.740.690.6915,525
9/16/201423.2523.4223.0223.33419,584
9/16/20140.720.750.670.6749,000
9/15/201423.7823.7823.5823.69462,641
9/15/20140.710.710.670.6718,300
9/12/201424.0824.2124.0524.15196,182
9/12/20140.650.650.650.650
9/11/201424.1924.2224.0724.20219,745
9/11/20140.700.700.650.657,308
9/10/201424.0324.2323.9624.20222,972
9/10/20140.700.700.690.695,000
9/9/201423.9324.0923.8724.001,417,547
9/9/20140.710.710.710.713,000
9/8/201423.9123.9723.6523.76355,522
9/8/20140.660.750.650.7581,700
9/5/201424.0724.1923.9924.08157,259
9/5/20140.670.700.650.6521,585
9/4/201423.9724.2123.8923.94735,431
9/4/20140.680.680.670.673,000
9/3/201423.6523.9323.5823.79820,365
9/3/20140.690.690.690.6912,300
9/2/201423.2223.2323.0523.11164,521
9/2/20140.690.690.690.690
8/29/201423.2823.3723.1723.241,087,331
8/29/20140.700.700.700.703,000
8/28/201423.8123.8523.7123.77488,148
8/28/20140.700.700.680.6819,314
8/27/201423.6023.6123.2823.33708,116
8/27/20140.700.700.700.700
8/26/201423.5123.7023.4723.47873,336
8/26/20140.730.730.680.7057,000
8/25/201423.1123.4323.0923.32158,325
8/25/20140.740.740.740.741,000
8/22/201423.1223.2222.9022.99292,077
8/22/20140.730.730.730.735,500
8/21/201423.3823.4923.2723.48824,217
8/21/20140.760.790.760.7910,300
8/20/201423.0723.1922.8923.06724,151
8/20/20140.720.750.710.7554,500
8/19/201424.0524.0923.7423.85214,578
8/19/20140.710.710.710.716,800
8/18/201424.1624.4024.1024.28407,863
8/18/20140.740.740.730.7311,000
8/15/201424.1624.1923.6123.77745,916
8/15/20140.740.740.740.7416,000
8/14/201423.6223.8423.5823.82442,867
8/14/20140.700.760.700.7490,250
8/13/201423.2223.8223.1623.331,027,182
8/13/20140.700.700.700.700
8/12/201422.9823.1522.9723.11127,865
8/12/20140.700.700.700.7030,000
8/11/201423.0223.0822.8922.90133,383
8/11/20140.670.670.670.6715,700
8/8/201422.8122.9222.6622.89153,021
8/8/20140.700.700.700.7010,000
8/7/201423.0023.0422.6422.71283,969
8/7/20140.650.650.650.650
8/6/201422.7123.1222.7123.09367,563
8/6/20140.650.700.650.6514,900
8/5/201423.3023.3223.0723.15198,842
8/5/20140.690.690.670.6938,215
8/4/201423.5723.6223.3223.55180,059
8/1/201423.5523.7423.3923.54234,039
8/1/20140.690.690.680.6911,800
7/31/201423.7623.8223.4923.49392,067
7/31/20140.700.710.700.7082,880
7/30/201424.6024.6324.3124.42207,551
7/30/20140.720.720.720.7210,000
7/29/201425.0025.0324.7624.76332,377
7/29/20140.700.740.700.7142,138
7/28/201424.7024.7624.4824.50691,473
7/28/20140.710.710.700.7041,000
7/25/201424.8224.9424.5324.70873,842
7/25/20140.700.730.700.7335,800
7/24/201424.5624.9124.5624.741,125,631
7/24/20140.720.720.700.709,500
7/23/201425.0025.1324.9325.08154,316
7/23/20140.700.700.700.7016,000
7/22/201425.1325.1325.0025.06174,017
7/22/20140.700.700.700.700
7/21/201425.0625.1724.8925.09125,991
7/21/20140.700.750.700.7053,600
7/18/201425.1025.4825.0225.47351,873
  • Showing 1-100 of 1,843 items
  • 1
  • 2
  • 3
  • ...
  • 19
  • >>
Trading Center