$26.80 -0.04 (%) CRH Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Mar. 27, 2015 | 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
3/27/201526.9326.9826.5926.80374,871
3/27/20153.553.703.553.60315,223
3/26/201526.7226.9126.4726.84477,274
3/26/20153.523.703.503.55300,014
3/25/201527.3727.4227.1527.15500,488
3/25/20153.783.833.553.62466,670
3/24/201527.4327.5327.1627.201,474,129
3/24/20153.653.903.653.721,328,389
3/23/201527.6427.8727.6327.67652,745
3/23/20153.423.603.383.59264,614
3/20/201527.7327.9227.5827.58830,658
3/20/20153.353.423.213.42440,920
3/19/201526.3126.3125.8025.99310,827
3/19/20153.513.513.353.36149,270
3/18/201526.2126.8326.0426.67814,327
3/18/20153.473.503.413.48202,031
3/17/201524.9725.2824.8625.211,242,634
3/17/20153.453.483.373.40139,820
3/16/201526.0126.0525.7525.82441,888
3/16/20153.463.513.413.48158,273
3/13/201526.6926.9126.5326.91234,433
3/13/20153.483.513.433.45204,439
3/12/201526.8327.0826.8327.05279,564
3/12/20153.563.603.373.441,881,147
3/11/201525.9726.1625.8626.13348,893
3/11/20153.423.543.413.50475,350
3/10/201526.0926.1525.7225.77455,606
3/10/20153.423.453.313.34343,613
3/9/201526.5726.5926.1226.22762,833
3/9/20153.553.563.453.48194,803
3/6/201527.2727.2826.9127.02374,401
3/6/20153.553.753.473.572,018,039
3/5/201527.3127.6327.2627.58472,855
3/5/20153.583.723.553.58171,857
3/4/201527.2627.4927.0727.49446,067
3/4/20153.433.653.343.55535,327
3/3/201527.6527.7127.3227.50570,994
3/3/20153.753.753.373.47534,734
3/2/201528.2228.2527.8828.20606,512
3/2/20153.653.873.653.73823,637
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
  • Showing 1-100 of 1,968 items
  • 1
  • 2
  • 3
  • ...
  • 20
  • >>
Trading Center