CRH Shs Sponsored American Deposit Receipt Repr 1 Sh $23.24

down -0.53


29/8/2014 04:01 PM  |  NYSE : CRH  
Industries : Materials & Construction / Cement
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CRH historical data

Date Open High Low Close Volume
8/29/201423.2823.3723.1723.241,087,331
8/29/20140.700.700.700.703,000
8/28/201423.8123.8523.7123.77488,148
8/28/20140.700.700.680.6819,314
8/27/201423.6023.6123.2823.33708,116
8/27/20140.700.700.700.700
8/26/201423.5123.7023.4723.47873,336
8/26/20140.730.730.680.7057,000
8/25/201423.1123.4323.0923.32158,325
8/25/20140.740.740.740.741,000
8/22/201423.1223.2222.9022.99292,077
8/22/20140.730.730.730.735,500
8/21/201423.3823.4923.2723.48824,217
8/21/20140.760.790.760.7910,300
8/20/201423.0723.1922.8923.06724,151
8/20/20140.720.750.710.7554,500
8/19/201424.0524.0923.7423.85214,578
8/19/20140.710.710.710.716,800
8/18/201424.1624.4024.1024.28407,863
8/18/20140.740.740.730.7311,000
8/15/201424.1624.1923.6123.77745,916
8/15/20140.740.740.740.7416,000
8/14/201423.6223.8423.5823.82442,867
8/14/20140.700.760.700.7490,250
8/13/201423.2223.8223.1623.331,027,182
8/13/20140.700.700.700.700
8/12/201422.9823.1522.9723.11127,865
8/12/20140.700.700.700.7030,000
8/11/201423.0223.0822.8922.90133,383
8/11/20140.670.670.670.6715,700
8/8/201422.8122.9222.6622.89153,021
8/8/20140.700.700.700.7010,000
8/7/201423.0023.0422.6422.71283,969
8/7/20140.650.650.650.650
8/6/201422.7123.1222.7123.09367,563
8/6/20140.650.700.650.6514,900
8/5/201423.3023.3223.0723.15198,842
8/5/20140.690.690.670.6938,215
8/4/201423.5723.6223.3223.55180,059
8/1/201423.5523.7423.3923.54234,039
8/1/20140.690.690.680.6911,800
7/31/201423.7623.8223.4923.49392,067
7/31/20140.700.710.700.7082,880
7/30/201424.6024.6324.3124.42207,551
7/30/20140.720.720.720.7210,000
7/29/201425.0025.0324.7624.76332,377
7/29/20140.700.740.700.7142,138
7/28/201424.7024.7624.4824.50691,473
7/28/20140.710.710.700.7041,000
7/25/201424.8224.9424.5324.70873,842
7/25/20140.700.730.700.7335,800
7/24/201424.5624.9124.5624.741,125,631
7/24/20140.720.720.700.709,500
7/23/201425.0025.1324.9325.08154,316
7/23/20140.700.700.700.7016,000
7/22/201425.1325.1325.0025.06174,017
7/22/20140.700.700.700.700
7/21/201425.0625.1724.8925.09125,991
7/21/20140.700.750.700.7053,600
7/18/201425.1025.4825.0225.47351,873
7/18/20140.700.700.700.705,000
7/17/201425.4125.5425.0225.09119,559
7/17/20140.700.700.700.700
7/16/201425.8925.8925.7525.86175,016
7/16/20140.720.720.720.720
7/15/201425.7325.8725.5125.68757,923
7/15/20140.720.720.720.722,500
7/14/201425.9025.9725.8025.88357,474
7/14/20140.710.710.710.710
7/11/201425.6225.6825.4725.62199,161
7/11/20140.700.740.700.743,300
7/10/201425.6925.8425.6725.84311,230
7/10/20140.700.700.700.700
7/9/201426.0126.2526.0126.24272,223
7/9/20140.740.740.700.7020,500
7/8/201425.8525.9425.7425.93277,796
7/8/20140.740.740.720.7435,495
7/7/201426.3926.4126.1826.35227,023
7/7/20140.750.750.750.751,000
7/4/20140.720.720.720.7211,000
7/3/201426.6126.7826.5326.77185,586
7/3/20140.730.740.730.745,500
7/2/201426.1126.2726.0926.2148,819
7/2/20140.740.770.730.7321,100
7/1/201426.1226.4926.1226.471,024,866
6/30/201425.6825.8825.6425.85159,557
6/30/20140.780.790.770.776,000
6/27/201425.9526.1325.9226.1282,416
6/27/20140.750.750.750.7510,000
6/26/201426.3426.3525.8726.21137,816
6/26/20140.700.700.700.705,000
6/25/201425.9126.1725.9026.17567,471
6/25/20140.750.750.700.7016,200
6/24/201426.6926.7226.4926.61549,712
6/24/20140.750.750.700.7052,000
6/23/201427.1427.2426.9027.02143,816
6/23/20140.700.720.700.7212,620
6/20/201428.1328.1827.6027.88262,299
6/20/20140.700.700.700.707,000
6/19/201428.3928.6528.2828.63313,214
Trading Center