$24.11 -0.28 (%) CRH Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Dec. 19, 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
12/19/201423.7924.1623.6124.11504,868
12/19/20141.501.611.371.55582,936
12/18/201423.5324.5823.4824.391,314,449
12/18/20141.701.701.421.65233,610
12/17/201422.9623.4222.9223.21541,380
12/17/20141.751.751.691.7075,500
12/16/201422.4923.2422.4623.03819,367
12/16/20141.731.751.701.7566,953
12/15/201422.7922.8922.1322.17237,051
12/15/20141.751.761.731.7592,700
12/12/201423.2423.3022.5322.54241,263
12/12/20141.731.771.711.75321,453
12/11/201423.3023.4723.1523.20251,344
12/11/20141.751.751.711.75240,200
12/10/201423.8323.8523.2023.27315,045
12/10/20141.741.771.651.75221,310
12/9/201423.6623.8623.6023.82336,042
12/9/20141.781.781.701.74158,075
12/8/201424.2424.2724.0624.08366,139
12/8/20141.801.811.671.80119,625
12/5/201424.5924.6324.4724.52273,119
12/5/20141.811.851.771.80388,837
12/4/201424.4824.6124.3424.47340,034
12/4/20141.741.861.731.811,261,097
12/3/201424.0524.1824.0424.11492,699
12/3/20141.411.811.411.69946,816
12/2/201423.9423.9623.7623.86445,273
12/2/20141.131.601.131.50879,516
12/1/201423.7323.8623.6723.73684,620
12/1/20141.001.061.001.0543,650
11/28/201423.6923.7223.4023.41296,077
11/28/20141.031.101.001.0470,650
11/27/20140.971.080.971.05104,000
11/26/201423.3623.4923.2623.40196,950
11/26/20140.930.990.930.9586,200
11/25/201423.4723.5523.3823.45506,564
11/25/20140.940.990.930.93119,500
11/24/201423.2923.3523.1723.23358,940
11/24/20140.910.970.880.9598,860
11/21/201423.1623.2322.8422.84394,537
11/21/20140.910.920.910.9211,000
11/20/201422.1222.5122.1222.46252,719
11/20/20140.980.980.890.95104,545
11/19/201422.0522.3922.0322.23448,315
11/19/20140.980.990.960.9652,700
11/18/201421.4121.6821.3821.591,142,035
11/18/20140.991.000.950.96160,150
11/17/201421.4521.5421.3121.45675,837
11/17/20140.920.970.910.95160,076
11/14/201421.2021.5321.1621.471,322,806
11/14/20140.930.930.870.9042,200
11/13/201421.5721.8021.5621.692,563,658
11/13/20140.900.930.870.9325,400
11/12/201421.6221.8121.6021.75761,371
11/12/20140.910.930.900.9037,200
11/11/201421.8122.0821.6822.03622,563
11/11/20140.950.960.920.9584,175
11/10/201422.1622.2222.0122.16366,076
11/10/20140.880.950.880.9542,100
11/7/201422.4622.4922.2822.45507,783
11/7/20140.880.920.800.92109,750
11/6/201422.6422.7322.4722.541,294,256
11/6/20140.820.860.810.8630,500
11/5/201422.6722.6922.4522.551,445,360
11/5/20140.830.860.810.8616,000
11/4/201422.0922.1521.8922.131,264,706
11/4/20140.810.860.810.8525,560
11/3/201422.2922.3522.1522.23483,176
11/3/20140.850.890.810.8148,800
10/31/201422.3822.4422.1922.411,020,903
10/31/20140.880.900.860.89101,814
10/30/201421.8222.3821.8222.22495,945
10/30/20140.850.880.830.88184,761
10/29/201422.3322.3821.8121.97793,953
10/29/20140.790.850.790.8579,250
10/28/201422.4122.5222.2622.501,303,018
10/28/20140.670.790.660.79168,938
10/27/201421.9022.2921.9022.141,119,521
10/27/20140.670.700.670.6712,200
10/24/201422.2122.6122.1722.401,275,680
10/24/20140.700.710.700.7123,500
10/23/201422.0022.4221.9822.281,326,426
10/23/20140.670.690.660.6913,500
10/22/201421.8522.0021.7621.781,463,639
10/22/20140.660.690.660.684,485
10/21/201421.5821.9221.5821.87573,333
10/21/20140.670.670.670.6720,000
10/20/201421.2121.3720.9821.361,883,007
10/20/20140.670.690.660.6615,000
10/17/201421.1221.3520.9421.221,219,197
10/17/20140.660.660.660.6610,000
10/16/201419.9620.6719.9520.591,331,707
10/16/20140.660.660.650.6513,000
10/15/201420.5220.7320.1820.661,360,741
10/15/20140.670.690.670.6927,200
10/14/201420.8221.1320.6820.892,558,979
10/14/20140.690.690.650.6517,539
10/13/201420.9120.9820.4520.47236,184
10/10/201421.1621.2520.6820.73185,466
10/10/20140.680.680.680.6810,203
  • Showing 1-100 of 1,902 items
  • 1
  • 2
  • 3
  • ...
  • 20
  • >>
Trading Center