$24.01 +0.29 (%) CRH Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Feb. 9, 2016 | 03:09 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CRH historical data

Date Open High Low Close Volume
2/8/201624.6124.6123.4223.72615,192
2/8/20163.513.553.403.46167,940
2/5/201626.1726.2725.3725.52690,496
2/5/20163.693.723.553.59127,386
2/4/201625.5226.3125.4926.25713,057
2/4/20163.523.753.473.69263,207
2/3/201626.0326.0325.3325.691,096,298
2/3/20163.603.703.453.47338,321
2/2/201626.0026.0325.5925.73371,846
2/2/20163.593.613.503.61134,838
2/1/201626.4426.8926.3326.78354,218
2/1/20163.513.633.503.60151,176
1/29/201626.0126.9325.9926.92887,906
1/29/20163.423.653.423.60179,847
1/28/201626.1226.1825.6425.861,813,804
1/28/20163.613.643.443.51218,423
1/27/201626.2826.8026.2226.41551,481
1/27/20163.693.693.523.56207,643
1/26/201626.0826.4526.0726.43286,105
1/26/20163.553.693.533.67303,871
1/25/201626.4026.4926.0626.08299,943
1/25/20163.603.683.443.51398,020
1/22/201626.2526.5926.2126.53275,674
1/22/20163.653.663.553.60187,335
1/21/201625.2125.7424.9925.55253,375
1/21/20163.493.633.383.50146,711
1/20/201625.1725.4824.6025.29411,601
1/20/20163.233.533.153.53375,842
1/19/201625.6825.8725.3825.56313,591
1/19/20163.503.503.243.29263,515
1/18/20163.333.363.273.30152,964
1/15/201625.6425.8525.1125.43444,138
1/15/20163.393.473.303.45252,719
1/14/201626.4526.8426.1726.66311,780
1/14/20163.543.683.413.54217,394
1/13/201627.0927.2026.2926.40275,292
1/13/20163.723.813.503.54283,749
1/12/201627.1727.2026.6526.98382,242
1/12/20163.603.713.493.63498,521
1/11/201626.9927.0526.5726.94201,645
1/11/20164.004.013.403.50691,156
1/8/201627.4127.4326.5326.61242,004
1/8/20164.024.123.923.94488,007
1/7/201627.0327.3826.7426.80375,359
1/7/20164.154.163.873.96432,323
1/6/201627.5128.1027.4727.97363,875
1/6/20164.244.294.194.24245,497
1/5/201628.6028.6028.1428.35287,389
1/5/20164.334.354.194.30730,777
1/4/201628.2628.3827.9828.35233,957
1/4/20164.004.173.954.14411,890
12/31/201529.0329.0628.8128.8266,338
12/31/20154.344.344.084.10336,549
12/30/201529.2729.3429.1129.1180,279
12/30/20154.394.434.264.29248,558
12/29/201529.2729.4629.1829.40286,186
12/29/20154.284.474.214.37744,945
12/28/201528.9429.2428.9429.18199,717
12/24/201529.1629.3528.9829.2553,528
12/24/20154.044.254.004.20717,410
12/23/201528.8729.1228.8129.06290,204
12/23/20153.723.863.693.85173,590
12/22/201528.5728.7228.4528.56293,046
12/22/20153.803.803.663.7572,620
12/21/201528.9628.9928.2528.43203,810
12/21/20153.683.823.683.7685,917
12/18/201528.5028.5928.1728.20376,718
12/18/20153.713.763.633.68201,937
12/17/201528.4828.7628.4328.55797,673
12/17/20153.903.983.693.77366,291
12/16/201528.2628.7028.1428.66189,341
12/16/20153.473.903.383.87958,092
12/15/201528.4528.5428.1728.26381,021
12/15/20153.153.493.153.41743,915
12/14/201528.5528.7128.2828.71293,351
12/14/20153.103.203.073.12235,972
12/11/201528.9328.9428.4128.48221,930
12/11/20153.263.282.983.06503,524
12/10/201529.2329.3128.9529.01137,998
12/10/20153.093.273.033.22225,435
12/9/201529.2529.4628.7929.03231,726
12/9/20153.263.333.083.110
12/8/201529.1329.2829.0729.18168,692
12/8/20153.053.293.053.21328,788
12/7/201529.6129.7829.5229.61394,933
12/7/20153.183.273.103.16180,656
12/4/201529.4129.7729.4029.70470,320
12/4/20153.313.433.183.210
12/3/201529.4829.5128.8428.92218,187
12/3/20153.503.553.433.460
12/2/201529.7229.7429.2929.37328,143
12/2/20153.683.743.503.53199,761
12/1/201529.6529.8029.5129.75327,454
12/1/20153.843.903.653.70229,436
11/30/201529.6229.6429.3229.32181,547
11/30/20153.773.893.753.8572,025
11/27/201529.4629.6129.4329.55167,548
11/27/20153.903.903.753.79116,688
11/26/20153.863.923.753.92116,417
11/25/201529.0529.1328.9529.04149,498
  • Showing 1-100 of 2,183 items
  • 1
  • 2
  • 3
  • ...
  • 22
  • >>
Trading Center