CRH Shs Sponsored American Deposit Receipt Repr 1 Sh $24.70

down -0.04


25/7/2014 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
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
6/19/20140.700.720.700.7213,710
6/18/201427.2427.8427.2427.83351,081
6/18/20140.670.700.670.7046,700
6/17/201427.2027.6927.2027.68173,394
6/17/20140.680.680.680.680
6/16/201428.0328.1927.7827.84252,230
6/16/20140.700.700.680.6826,000
6/13/201428.2828.4528.0628.1987,691
6/13/20140.680.700.680.7014,000
6/12/201428.8428.8828.5528.6170,441
6/12/20140.700.700.700.7011,000
6/11/201428.7428.7628.5228.6041,183
6/11/20140.700.700.700.705,664
6/10/201428.9328.9728.6928.88215,372
6/10/20140.700.700.700.702,500
6/9/201428.9129.0128.7828.85113,612
6/9/20140.690.690.690.694,000
6/6/201428.8429.0528.7728.99121,470
6/6/20140.690.690.690.697,000
6/5/201428.1128.4527.9928.3858,736
6/5/20140.700.700.680.6812,000
6/4/201427.6127.8727.6127.7934,585
6/4/20140.700.700.700.7010,000
6/3/201427.4127.5627.4127.4732,980
6/3/20140.680.680.680.689,466
6/2/201427.5427.7027.4427.67106,638
6/2/20140.680.680.680.680
5/30/201427.7527.7927.4527.62565,719
5/30/20140.700.720.670.7255,902
5/29/201427.7527.9627.7127.8734,942
5/29/20140.700.700.700.706,000
5/28/201428.0728.1327.9428.0469,224
5/28/20140.700.700.700.702,000
5/27/201428.2828.3228.1428.2877,292
5/27/20140.700.700.700.703,700
5/26/20140.710.710.700.705,380
5/23/201427.3827.6227.3827.6070,404
5/23/20140.700.700.700.700
5/22/201427.3827.4627.3227.4384,688
5/22/20140.700.700.700.700
5/21/201427.3427.5227.3427.4358,643
5/21/20140.690.700.670.705,900
5/20/201427.2627.3027.0727.1772,852
5/20/20140.650.690.610.6913,500
5/19/201427.2527.5227.2427.46180,711
5/16/201426.9227.1526.8827.15147,231
5/16/20140.700.700.700.709,584
5/15/201427.7727.7726.8927.13145,546
5/15/20140.740.740.710.7117,500
Trading Center