$30.31 +0.38 (%) CRH Shs Sponsored American Deposit Receipt Repr 1 Sh - New York Stock Exchange, Inc.

Jul. 27, 2016 | 11:10 AM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CRH historical data

Date Open High Low Close Volume
7/26/201629.8929.9829.6429.93361,349
7/26/20164.925.004.894.96257,654
7/25/201629.6429.8229.6429.77288,458
7/25/20165.035.144.944.98134,919
7/22/201630.0030.1029.7529.77678,624
7/22/20165.145.144.945.06273,994
7/21/201629.2129.5229.1829.391,332,093
7/21/20165.155.195.135.14183,145
7/20/201629.4629.6129.4229.51739,963
7/20/20165.185.235.125.12537,459
7/19/201629.2829.4829.2529.35545,473
7/19/20165.155.245.155.20171,778
7/18/201629.3629.6829.2429.63754,439
7/18/20165.265.315.145.14349,951
7/15/201629.3729.5429.3429.481,933,638
7/15/20165.155.305.155.24302,223
7/14/201629.7930.0129.6029.901,251,461
7/14/20165.185.275.125.15436,898
7/13/201629.8230.0029.1529.191,191,857
7/13/20165.325.355.135.18366,532
7/12/201629.0729.3128.9629.12425,496
7/12/20165.305.375.265.30256,510
7/11/201628.9328.9928.7428.77508,663
7/11/20165.325.505.275.28308,845
7/8/201628.2628.3428.1028.24639,431
7/8/20165.265.405.185.38255,369
7/7/201628.0228.0527.4527.64694,050
7/7/20165.325.345.125.23543,934
7/6/201627.2527.9127.0227.911,680,007
7/6/20165.195.375.155.30354,714
7/5/201628.2628.2827.8127.88759,338
7/5/20165.205.255.145.22271,033
7/4/20165.185.215.055.20330,365
7/1/201629.5729.6129.3129.46523,486
6/30/201628.7329.5828.6929.58964,222
6/30/20165.005.154.945.03870,897
6/29/201628.1728.9528.1328.781,432,916
6/29/20164.804.954.754.92320,917
6/28/201627.2527.8727.2327.803,203,508
6/28/20164.814.904.754.76218,232
6/27/201626.4326.6325.8226.541,681,942
6/27/20164.754.884.714.75242,476
6/24/201627.9728.9727.9628.623,093,529
6/24/20164.644.854.504.81224,359
6/23/201631.1931.5230.9031.491,995,623
6/23/20164.995.044.744.76653,724
6/22/201630.6230.6330.1730.26547,739
6/22/20164.784.974.704.88696,315
6/21/201630.2530.4630.0330.23557,021
6/21/20164.784.834.634.70807,581
6/20/201630.4530.5530.2830.29730,534
6/20/20164.434.774.424.76474,746
6/17/201628.9329.1128.7129.03545,420
6/17/20164.334.434.324.43178,145
6/16/201628.1228.7127.9228.68770,979
6/16/20164.354.414.244.35329,252
6/15/201628.7128.9528.6528.68334,035
6/15/20164.064.324.044.29195,108
6/14/201628.7728.8528.4228.59269,455
6/14/20164.134.184.124.1794,770
6/13/201628.9729.2428.8128.87816,897
6/13/20164.214.294.104.1588,967
6/10/201629.7629.9029.5929.751,272,749
6/10/20164.254.274.164.2371,629
6/9/201630.8130.9130.6830.73984,922
6/9/20164.194.304.194.30189,058
6/8/201631.1831.5531.1731.401,303,255
6/8/20164.324.324.174.20197,384
6/7/201630.7730.9830.7730.92287,446
6/7/20164.244.364.174.33298,883
6/6/201630.1530.5730.1330.56380,444
6/6/20164.424.424.214.23388,855
6/3/201630.2030.3330.0330.27632,073
6/3/20164.344.394.214.36869,223
6/2/201630.1830.2830.0330.27418,163
6/2/20164.464.524.324.32423,064
6/1/201630.1330.3630.0930.36319,646
6/1/20164.514.514.404.47169,322
5/31/201630.6930.7830.4930.611,631,628
5/31/20164.394.524.344.50247,723
5/30/20164.404.404.244.37179,847
5/27/201630.5330.8230.5330.69382,190
5/27/20164.014.434.004.37484,760
5/26/201630.5530.6430.3930.55845,369
5/26/20163.984.113.943.99162,368
5/25/201630.8530.8630.6730.771,397,118
5/25/20163.904.013.833.96136,829
5/24/201630.0130.3430.0130.26375,679
5/24/20163.873.903.813.90102,361
5/23/201629.8329.8829.6929.71791,131
5/20/201629.9930.1029.8429.85302,393
5/20/20163.883.913.823.8789,310
5/19/201629.2629.7529.1329.641,807,264
5/19/20163.753.883.723.88131,761
5/18/201629.3229.5229.0629.35449,708
5/18/20163.723.753.713.74196,238
5/17/201629.4929.5829.2929.35473,746
5/17/20163.753.753.683.72109,925
5/16/201629.1629.6029.1529.441,030,067
5/16/20163.753.823.673.72255,956
  • Showing 1-100 of 2,301 items
  • 1
  • 2
  • 3
  • ...
  • 24
  • >>
Trading Center