$28.19 -0.12 (%) CRH Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Mar. 2, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CRH historical data

Date Open High Low Close Volume
2/27/201528.0828.4928.0628.31981,838
2/27/20153.793.903.393.691,056,913
2/26/201528.3128.3328.0528.17382,371
2/26/20154.054.053.723.82769,747
2/25/201528.3328.4528.2228.34170,782
2/25/20154.094.153.904.08765,611
2/24/201528.1528.3928.0428.36487,480
2/24/20153.854.093.803.98866,262
2/23/201528.2128.3228.1628.32270,112
2/23/20153.693.953.663.80741,663
2/20/201528.0828.5328.0028.46283,144
2/20/20153.753.853.603.721,416,218
2/19/201528.2928.3728.1428.20201,896
2/19/20153.503.753.503.72700,825
2/18/201528.6228.6628.3628.47277,883
2/18/20153.133.523.133.451,069,495
2/17/201527.7928.0127.6428.01323,190
2/17/20153.023.233.023.13679,881
2/13/201528.2528.3327.9428.02935,431
2/13/20152.942.972.882.91241,394
2/12/201527.8928.1527.8028.11886,932
2/12/20152.672.902.672.81295,251
2/11/201527.0827.2526.8827.181,481,496
2/11/20152.852.852.652.69287,961
2/10/201527.0827.2126.9527.131,127,640
2/10/20152.762.952.762.81596,667
2/9/201526.5026.7826.4926.60361,726
2/9/20152.462.762.452.66463,778
2/6/201526.2926.4826.1526.291,559,220
2/6/20152.512.542.352.46421,600
2/5/201526.8326.9226.6426.72576,314
2/5/20152.592.662.512.51229,295
2/4/201526.7227.1126.6226.75681,747
2/4/20152.612.612.562.56158,402
2/3/201526.4026.6126.2926.57554,629
2/3/20152.562.612.542.59239,727
2/2/201525.1925.8925.0225.80928,719
2/2/20152.472.562.452.53340,437
1/30/201524.2624.3724.0724.14436,711
1/30/20152.422.502.322.41248,875
1/29/201524.5024.6224.2624.59276,259
1/29/20152.352.452.312.39238,112
1/28/201524.7224.7224.2224.27287,614
1/28/20152.302.332.272.32216,368
1/27/201524.7924.8224.2224.601,291,852
1/27/20152.252.292.212.27493,563
1/26/201524.8925.1824.7625.06866,256
1/26/20152.422.452.302.30269,316
1/23/201525.4725.5425.0125.042,387,643
1/23/20152.422.442.372.37465,881
1/22/201524.4324.9124.3924.761,756,194
1/22/20152.332.432.282.37755,941
1/21/201524.0524.2224.0024.16349,012
1/21/20152.152.302.152.29165,926
1/20/201523.9223.9323.6623.85433,975
1/20/20152.332.332.102.11506,125
1/19/20152.192.382.192.32762,087
1/16/201522.6423.0622.5223.03183,941
1/16/20152.182.192.122.18235,856
1/15/201522.5722.8122.5622.62279,973
1/15/20152.062.242.022.18738,632
1/14/201522.7122.8722.5722.85179,825
1/14/20152.012.051.992.04312,985
1/13/201523.3523.4422.8123.011,552,671
1/13/20152.002.042.002.02949,990
1/12/201523.4123.4623.0923.27288,315
1/12/20152.042.041.981.991,976,556
1/9/201523.4823.4823.0423.34262,027
1/9/20152.022.102.012.02338,007
1/8/201523.1723.5923.1423.52188,693
1/8/20152.052.071.982.02590,144
1/7/201522.7022.9722.5922.91228,578
1/7/20152.012.051.982.01620,561
1/6/201522.6922.8922.3022.51541,280
1/6/20151.972.101.922.02539,605
1/5/201523.3523.3522.8823.06365,299
1/5/20152.002.001.901.99229,886
1/2/201523.9523.9723.6223.77189,953
1/2/20151.992.001.921.97269,575
12/31/201424.1424.3423.9824.01391,976
12/31/20141.852.061.841.96447,690
12/30/201423.9224.1123.8024.00555,176
12/30/20141.691.831.681.83429,507
12/29/201424.0624.2624.0424.13307,975
12/29/20141.781.791.661.673,066,991
12/26/201424.3224.3224.1624.2389,019
12/24/201424.2024.3324.1724.18186,477
12/24/20141.701.701.671.7015,175
12/23/201423.9624.3123.9224.17347,730
12/23/20141.731.731.651.6987,084
12/22/201423.9724.0523.7423.98446,972
12/22/20141.601.751.571.6851,400
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
  • Showing 1-100 of 1,947 items
  • 1
  • 2
  • 3
  • ...
  • 20
  • >>
Trading Center