$28.30 +0.20 (%) CRH Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

May. 6, 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
5/6/201528.1128.4127.8628.30353,808
5/6/20153.453.463.303.33301,721
5/5/201527.9028.1727.8828.10299,902
5/5/20153.573.573.453.46346,025
5/4/201528.2428.2528.0228.19175,117
5/4/20153.473.623.473.52232,418
5/1/201528.0628.2127.7028.18387,322
5/1/20153.453.543.453.48118,220
4/30/201527.9428.1427.8527.95269,432
4/30/20153.503.583.453.46209,642
4/29/201528.3728.4327.9528.29334,548
4/29/20153.733.733.383.46572,768
4/28/201528.9229.0328.8228.96301,478
4/28/20153.503.733.133.711,455,264
4/27/201528.9029.1228.7828.78291,541
4/27/20154.074.103.533.65662,869
4/24/201528.6728.9428.6428.81461,112
4/24/20154.084.224.054.05290,030
4/23/201527.8828.1427.7927.99263,130
4/23/20154.054.233.994.10624,695
4/22/201527.9828.0427.8327.90377,177
4/22/20154.094.104.004.05276,388
4/21/201527.9728.1627.8028.011,327,179
4/21/20154.054.133.884.09418,151
4/20/201527.7327.8627.5827.59234,274
4/20/20154.224.254.104.11248,742
4/17/201527.7727.9027.2827.43301,181
4/17/20154.254.254.144.20589,079
4/16/201528.2428.3027.7327.77535,444
4/16/20154.144.264.094.23382,536
4/15/201527.4127.6127.3927.51308,176
4/15/20153.964.223.814.07247,458
4/14/201526.6426.8126.5626.811,075,809
4/14/20154.364.363.973.97526,723
4/13/201526.3926.5326.1726.28347,685
4/13/20154.194.374.104.31860,141
4/10/201526.5026.5426.3326.46211,059
4/10/20153.644.003.643.991,332,942
4/9/201526.6526.9626.6026.83384,482
4/9/20153.553.643.493.63465,106
4/8/201526.4026.4226.1226.29271,579
4/8/20153.593.593.463.50128,097
4/7/201526.5526.6426.4026.40237,068
4/7/20153.593.603.543.5967,974
4/6/201526.2926.7226.2726.61114,217
4/6/20153.513.633.493.55146,225
4/2/201526.0226.3526.0026.24332,818
4/2/20153.443.543.403.51170,515
4/1/201526.2026.2125.9226.18383,784
4/1/20153.413.453.293.44143,382
3/31/201526.0526.2925.9926.19503,034
3/31/20153.633.633.353.45326,878
3/30/201526.2726.6926.2526.65338,046
3/30/20153.663.663.573.63193,214
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
  • Showing 1-100 of 1,994 items
  • 1
  • 2
  • 3
  • ...
  • 20
  • >>
Trading Center