CRH $22.12

up +0.22


20/5/2013 04:20 PM  |  NYSE : CRH  |  Industries : Manufacturing / Cement and Concrete Product Manufacturing
Type:

CRH historical data

Date Open High Low Close Volume
5/20/2013 21.87 22.15 21.86 22.12 462
5/17/2013 21.92 21.95 21.72 21.90 543
5/16/2013 21.44 21.53 21.27 21.35 437
5/15/2013 21.34 21.49 21.34 21.45 566
5/14/2013 21.18 21.40 21.17 21.40 1127
5/13/2013 21.17 21.17 20.99 21.11 421
5/10/2013 20.89 21.13 20.82 21.13 611
5/9/2013 21.21 21.27 21.02 21.06 827
5/8/2013 21.47 21.53 21.23 21.52 831
5/7/2013 22.26 22.33 21.97 22.24 670
5/6/2013 21.76 21.87 21.68 21.85 368
5/3/2013 21.66 22.01 21.63 21.85 958
5/2/2013 20.52 21.28 20.51 21.28 800
5/1/2013 21.41 21.41 21.09 21.15 552
4/30/2013 21.57 21.62 21.33 21.51 1227
4/29/2013 21.72 21.97 21.68 21.89 819
4/26/2013 21.43 21.50 21.17 21.28 720
4/25/2013 21.78 21.85 21.45 21.62 766
4/24/2013 21.28 21.54 21.27 21.45 1286
4/23/2013 21.00 21.14 20.93 21.07 650
4/22/2013 20.00 20.23 19.80 20.17 736
4/19/2013 20.08 20.30 20.02 20.10 1244
4/18/2013 20.13 20.23 19.92 20.04 1442
4/17/2013 20.42 20.42 19.99 20.20 990
4/16/2013 20.75 20.94 20.58 20.92 724
4/15/2013 21.02 21.02 20.59 20.59 850
4/12/2013 21.51 21.53 21.24 21.41 731
4/11/2013 21.78 22.00 21.73 21.86 615
4/10/2013 21.23 21.89 21.23 21.80 1097
4/9/2013 20.98 21.02 20.75 20.99 1614
4/8/2013 20.97 21.06 20.90 21.06 4712
4/5/2013 20.92 21.20 20.71 21.20 3404
4/4/2013 21.54 21.68 21.29 21.57 1273
4/3/2013 22.11 22.16 21.72 21.79 1460
4/2/2013 22.08 22.30 22.04 22.13 1143
4/1/2013 22.02 22.12 21.98 22.04 631
3/28/2013 22.13 22.21 21.95 22.11 890
3/27/2013 21.62 21.84 21.54 21.74 873
3/26/2013 21.89 22.11 21.68 22.04 1312
3/25/2013 22.56 22.63 22.01 22.18 857
3/22/2013 22.40 22.58 22.33 22.49 639
3/21/2013 22.52 22.75 22.41 22.50 897
3/20/2013 23.15 23.21 22.94 23.03 931
3/19/2013 23.09 23.12 22.56 22.72 1022
3/18/2013 22.67 22.98 22.66 22.71 893
3/15/2013 23.34 23.38 22.90 22.97 2073
3/14/2013 22.55 23.13 22.55 23.05 2741
3/13/2013 22.04 22.18 21.85 22.15 816
3/12/2013 22.27 22.28 22.02 22.13 840
3/11/2013 22.26 22.34 22.19 22.33 1076
3/8/2013 22.29 22.32 21.99 22.15 1433
3/7/2013 22.26 22.36 22.14 22.17 1311
3/6/2013 22.07 22.07 21.74 21.82 1573
3/5/2013 22.57 22.86 22.55 22.73 1927
3/4/2013 21.73 22.17 21.66 22.17 1600
3/1/2013 21.40 21.77 21.24 21.72 2631
2/28/2013 21.72 21.96 21.66 21.73 1196
2/27/2013 21.60 21.95 21.57 21.88 1647
2/26/2013 21.84 21.97 21.52 21.68 2329
2/25/2013 21.51 21.66 20.79 20.86 5331
2/22/2013 20.98 21.31 20.94 21.30 973
2/21/2013 20.59 20.66 20.09 20.29 2512
2/20/2013 21.50 21.54 21.15 21.18 1401
2/19/2013 21.49 21.55 21.39 21.54 1085
2/15/2013 21.68 21.72 21.47 21.54 1032
2/14/2013 21.69 21.96 21.59 21.81 1135
2/13/2013 21.87 22.24 21.86 21.94 1823
2/12/2013 20.93 21.28 20.92 21.22 1099
2/11/2013 20.99 20.99 20.84 20.95 1392
2/8/2013 20.88 21.07 20.84 21.04 1741
2/7/2013 20.75 20.80 20.47 20.64 1747
2/6/2013 20.50 20.74 20.47 20.73 5989
2/5/2013 20.73 20.80 20.54 20.67 1070
2/4/2013 20.87 20.88 20.44 20.61 1723
2/1/2013 21.62 21.68 21.47 21.51 627
1/31/2013 21.60 21.78 21.47 21.52 2103
1/30/2013 21.22 21.40 21.13 21.16 1084
1/29/2013 21.17 21.51 21.15 21.36 1026
1/28/2013 21.28 21.33 21.14 21.20 851
1/25/2013 21.25 21.30 21.12 21.28 1042
1/24/2013 20.81 21.28 20.80 21.04 1178
1/23/2013 20.21 20.33 20.11 20.18 797
1/22/2013 20.29 20.52 20.26 20.45 1086
1/18/2013 19.99 20.05 19.87 19.99 856
1/17/2013 19.78 19.84 19.73 19.83 596
1/16/2013 19.59 19.66 19.48 19.56 556
1/15/2013 19.57 19.72 19.51 19.69 727
1/14/2013 19.91 19.97 19.78 19.89 683
1/11/2013 20.04 20.09 19.83 20.02 669
1/10/2013 20.05 20.05 19.84 20.02 969
1/9/2013 19.73 19.90 19.59 19.72 1358
1/8/2013 19.91 19.93 19.62 19.77 1251
1/7/2013 20.17 20.29 20.12 20.26 735
1/4/2013 20.30 20.40 20.23 20.33 478
1/3/2013 20.47 20.57 20.31 20.37 1235
1/2/2013 21.03 21.06 20.73 20.93 1955
12/31/2012 19.86 20.38 19.85 20.34 948
12/28/2012 20.01 20.16 19.90 19.93 1219
12/27/2012 20.30 20.31 19.97 20.14 866
12/26/2012 19.95 20.00 19.83 19.98 1263
Marketplace
Trading Center