$32.97 +0.43 (%) CRH Shs Sponsored American Deposit Receipt Repr 1 Sh - New York Stock Exchange, Inc.

Dec. 5, 2016 | 09:40 AM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CRH historical data

Date Open High Low Close Volume
12/2/201632.5632.8332.4432.54476,122
12/2/20167.247.457.177.41275,720
12/1/201632.9933.0932.7432.84496,892
12/1/20167.267.437.197.22369,880
11/30/201633.6133.6233.0933.11641,619
11/30/20167.477.577.187.40603,793
11/29/201632.6033.0332.6032.871,016,006
11/29/20166.947.796.897.49980,436
11/28/201633.0233.1732.6532.682,760,624
11/28/20168.308.306.497.012,120,456
11/25/201633.6833.8033.4933.77644,687
11/25/20168.378.488.268.36355,667
11/24/20168.148.458.128.37412,323
11/23/201632.7332.9632.6332.92726,502
11/23/20167.978.247.918.20714,345
11/22/201633.8033.8033.3433.471,699,881
11/22/20168.078.137.978.02605,651
11/21/201633.9734.0933.6533.711,582,779
11/21/20167.848.087.817.98617,027
11/18/201633.5933.8333.5933.731,728,577
11/18/20167.898.057.737.79568,405
11/17/201634.0934.2733.9334.164,305,533
11/17/20167.557.757.467.72878,440
11/16/201633.7133.8033.4833.732,240,685
11/16/20167.357.537.327.39683,068
11/15/201634.5134.6034.2934.562,477,358
11/15/20167.207.467.087.33360,338
11/14/201634.8635.0034.6634.921,758,380
11/14/20167.097.257.077.15357,275
11/11/201634.9335.0734.4834.631,401,407
11/11/20167.207.206.947.02232,162
11/10/201635.8635.8834.8735.184,466,249
11/10/20167.067.217.007.08682,541
11/9/201635.3635.5334.8235.024,537,959
11/9/20166.747.106.717.07484,263
11/8/201632.5832.9932.5132.80556,197
11/8/20166.757.176.707.151,255,373
11/7/201632.4132.4732.2432.42395,408
11/7/20166.346.766.346.71520,762
11/4/201631.6732.1131.5531.741,116,935
11/4/20166.336.406.326.34207,537
11/3/201631.8131.8531.5531.60552,517
11/3/20166.416.446.306.35389,074
11/2/201631.8932.1531.8131.83495,830
11/2/20166.406.486.376.43259,308
11/1/201632.0632.3131.7031.85776,861
11/1/20166.516.516.336.39451,035
10/31/201632.4332.5032.2832.30898,238
10/31/20166.606.626.266.50581,335
10/28/201632.1232.5232.0832.38867,996
10/28/20166.456.656.446.56483,622
10/27/201632.7532.7532.1532.45519,560
10/27/20166.356.596.216.40861,597
10/26/201632.3732.7832.3132.60376,536
10/26/20166.236.236.136.21206,857
10/25/201633.1933.2232.6332.72421,440
10/25/20166.076.256.076.22294,489
10/24/201633.4133.4733.0233.21538,471
10/24/20166.186.266.056.09304,135
10/21/201632.9533.1432.8533.10668,305
10/21/20166.176.296.146.19222,616
10/20/201632.7933.1832.5632.992,329,776
10/20/20166.026.186.026.14430,645
10/19/201633.1033.2533.0133.06651,620
10/19/20166.086.105.906.01264,279
10/18/201633.5633.5733.3033.39549,439
10/18/20165.986.145.946.07411,785
10/17/201632.3832.7932.3732.69639,536
10/17/20165.835.975.765.96596,617
10/14/201632.5732.8232.5232.521,007,935
10/14/20165.815.875.755.80219,511
10/13/201632.0232.5531.9432.441,493,320
10/13/20165.885.895.755.79210,791
10/12/201632.4232.5932.2732.481,137,079
10/12/20165.705.945.705.84694,041
10/11/201633.1933.2132.5632.74740,221
10/11/20165.785.805.615.69224,746
10/10/201633.3033.7233.3033.60744,663
10/7/201633.3533.4032.8332.93655,220
10/7/20165.715.805.655.72244,735
10/6/201633.4833.6333.3233.601,424,139
10/6/20165.505.805.505.70456,919
10/5/201633.6833.7433.4733.49662,036
10/5/20165.285.655.215.50728,850
10/4/201634.1834.2033.6533.721,717,769
10/4/20165.125.275.115.25341,776
10/3/201633.1933.3732.8833.03384,655
10/3/20165.105.145.035.1474,462
9/30/201633.2733.4533.0633.271,457,772
9/30/20165.115.145.055.09201,032
9/29/201633.3633.4532.8333.031,307,848
9/29/20165.205.225.065.11137,153
9/28/201633.6433.6833.2433.532,373,613
9/28/20165.235.295.165.16207,143
9/27/201632.6333.1132.5733.06645,038
9/27/20165.255.255.155.22345,464
9/26/201633.2333.2733.0733.11872,868
9/26/20165.265.275.195.24189,858
9/23/201633.4633.7933.4533.54816,469
9/23/20165.255.335.205.22236,982
  • Showing 1-100 of 2,391 items
  • 1
  • 2
  • 3
  • ...
  • 24
  • >>
Trading Center