$22.40 +0.12 (%) CRH Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Oct. 24, 2014 | 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
10/24/201422.2122.6122.1722.401,275,680
10/24/20140.700.710.700.7123,500
10/23/201422.0022.4221.9822.281,326,426
10/23/20140.670.690.660.6913,500
10/22/201421.8522.0021.7621.781,463,639
10/22/20140.660.690.660.684,485
10/21/201421.3621.9221.5821.87573,333
10/21/20140.670.670.670.6720,000
10/20/201421.2121.3720.9821.361,883,007
10/20/20140.670.690.660.6615,000
10/17/201421.1221.3520.9421.221,219,197
10/17/20140.660.660.660.6610,000
10/16/201419.9620.6719.9520.591,331,707
10/16/20140.660.660.650.6513,000
10/15/201420.5220.7320.1820.661,360,741
10/15/20140.670.690.670.6927,200
10/14/201420.8221.1320.6820.892,558,979
10/14/20140.690.690.650.6517,539
10/13/201420.9120.9820.4520.47236,184
10/10/201421.1621.2520.6820.73185,466
10/10/20140.680.680.680.6810,203
10/9/201421.7921.8421.1821.23230,558
10/9/20140.660.700.650.6856,000
10/8/201421.8222.1521.6222.13227,962
10/8/20140.660.690.650.6942,400
10/7/201422.4022.4221.9721.98159,710
10/7/20140.650.650.650.651,000
10/6/201422.4922.6622.4422.58330,603
10/6/20140.660.660.660.660
10/3/201422.3023.1822.1422.32660,874
10/3/20140.670.670.670.6715,000
10/2/201422.4422.4522.0322.33718,420
10/2/20140.670.670.670.671,000
10/1/201422.8822.8922.6322.69285,451
10/1/20140.650.650.650.650
9/30/201422.9023.0422.7822.81153,421
9/30/20140.660.660.650.6518,000
9/29/201422.6922.8722.6622.85388,307
9/29/20140.660.680.650.6816,500
9/26/201422.6622.9822.6522.91617,261
9/26/20140.670.670.660.668,000
9/25/201423.2423.2622.9323.031,326,127
9/25/20140.680.680.650.6676,000
9/24/201423.1223.3323.0723.33562,625
9/24/20140.690.690.690.6910,000
9/23/201423.3723.4723.2623.36853,608
9/23/20140.670.740.670.7235,250
9/22/201423.9824.0223.5623.74784,151
9/22/20140.670.670.670.670
9/19/201423.5523.6323.2323.573,831,561
9/19/20140.690.690.690.6914,000
9/18/201423.7024.2523.5223.741,623,317
9/18/20140.680.680.680.680
9/17/201423.3923.5223.2323.331,774,627
9/17/20140.720.740.690.6915,525
9/16/201423.2523.4223.0223.33419,584
9/16/20140.720.750.670.6749,000
9/15/201423.7823.7823.5823.69462,641
9/15/20140.710.710.670.6718,300
9/12/201424.0824.2124.0524.15196,182
9/12/20140.650.650.650.650
9/11/201424.1924.2224.0724.20219,745
9/11/20140.700.700.650.657,308
9/10/201424.0324.2323.9624.20222,972
9/10/20140.700.700.690.695,000
9/9/201423.9324.0923.8724.001,417,547
9/9/20140.710.710.710.713,000
9/8/201423.9123.9723.6523.76355,522
9/8/20140.660.750.650.7581,700
9/5/201424.0724.1923.9924.08157,259
9/5/20140.670.700.650.6521,585
9/4/201423.9724.2123.8923.94735,431
9/4/20140.680.680.670.673,000
9/3/201423.6523.9323.5823.79820,365
9/3/20140.690.690.690.6912,300
9/2/201423.2223.2323.0523.11164,521
9/2/20140.690.690.690.690
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
  • Showing 1-100 of 1,862 items
  • 1
  • 2
  • 3
  • ...
  • 19
  • >>
Trading Center