CRH

CRH
🏛️ usa →
114.59
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 52.93 52.94 52.49 52.80 0.1M
2021-12-30 53.25 53.36 52.63 52.65 0.3M
2021-12-29 52.83 53.08 52.79 53.02 0.2M
2021-12-28 52.59 52.75 52.35 52.49 0.1M
2021-12-27 52.52 52.54 51.87 52.52 0.1M
2021-12-23 51.60 52.07 51.50 51.59 0.3M
2021-12-22 50.76 51.52 50.69 51.50 0.6M
2021-12-21 50.12 50.73 50.07 50.69 0.4M
2021-12-20 49.47 49.58 48.98 49.45 0.5M
2021-12-17 50.33 50.54 49.95 50.00 0.3M
2021-12-16 51.04 51.09 50.33 50.42 0.3M
2021-12-15 50.43 50.82 50.06 50.72 0.3M
2021-12-14 50.64 50.96 50.02 50.10 0.4M
2021-12-13 50.20 50.29 49.73 49.74 0.3M
2021-12-10 50.51 50.65 50.14 50.41 0.4M
2021-12-09 50.36 50.59 50.23 50.30 0.4M
2021-12-08 51.14 51.35 50.80 50.94 0.4M
2021-12-07 50.89 51.79 50.86 51.49 0.8M
2021-12-06 49.75 50.55 49.66 50.40 0.4M
2021-12-03 49.13 49.26 48.29 48.53 0.5M
2021-12-02 48.70 49.56 48.54 49.33 0.4M
2021-12-01 49.36 49.50 48.00 48.02 0.4M
2021-11-30 48.93 49.15 48.21 48.68 0.9M
2021-11-29 49.39 49.46 48.66 49.14 0.4M
2021-11-26 50.20 50.31 49.27 49.93 0.3M
2021-11-24 50.82 51.27 50.73 51.11 0.3M
2021-11-23 50.95 51.13 50.39 50.69 0.6M
2021-11-22 49.08 49.35 48.70 48.70 0.5M
2021-11-19 49.25 49.52 49.11 49.11 0.8M
2021-11-18 50.08 50.15 49.74 49.81 0.3M
2021-11-17 50.33 50.50 50.20 50.41 0.2M
2021-11-16 50.31 50.63 50.27 50.54 0.3M
2021-11-15 50.62 50.81 50.55 50.56 0.3M
2021-11-12 50.70 51.04 50.58 51.00 0.2M
2021-11-11 50.57 50.65 50.24 50.35 0.2M
2021-11-10 50.77 50.91 50.07 50.22 0.3M
2021-11-09 50.71 50.80 50.32 50.64 0.5M
2021-11-08 51.01 51.22 50.46 50.55 0.6M
2021-11-05 49.17 49.73 49.15 49.48 0.4M
2021-11-04 49.37 49.71 49.22 49.29 0.4M
2021-11-03 50.30 50.38 49.71 49.90 0.4M
2021-11-02 48.75 49.54 48.67 49.54 0.4M
2021-11-01 48.53 48.74 48.32 48.55 0.3M
2021-10-29 47.82 48.09 47.77 47.94 0.2M
2021-10-28 47.41 48.36 47.35 48.22 0.3M
2021-10-27 48.03 48.16 47.56 47.58 0.3M
2021-10-26 48.57 48.60 48.02 48.02 0.3M
2021-10-25 47.75 48.20 47.56 47.92 0.4M
2021-10-22 47.55 47.80 47.28 47.34 0.4M
2021-10-21 47.78 47.79 47.11 47.38 0.6M
2021-10-20 47.72 48.39 47.60 48.20 0.3M
2021-10-19 47.81 47.97 47.66 47.71 0.3M
2021-10-18 46.85 47.42 46.70 47.19 0.5M
2021-10-15 47.38 47.65 47.27 47.51 0.5M
2021-10-14 46.53 47.22 46.53 47.19 0.4M
2021-10-13 46.20 46.42 45.85 46.36 0.4M
2021-10-12 46.01 46.29 45.81 46.16 0.4M
2021-10-11 46.29 46.64 46.07 46.12 0.5M
2021-10-08 47.30 47.35 46.79 46.82 0.5M
2021-10-07 47.21 47.40 47.00 47.14 0.5M
2021-10-06 45.67 46.45 45.59 46.43 0.4M
2021-10-05 45.92 46.28 45.61 46.01 1.1M
2021-10-04 46.80 46.97 46.43 46.71 0.6M
2021-10-01 46.92 47.44 46.47 47.25 0.5M
2021-09-30 47.20 47.34 46.59 46.74 0.5M
2021-09-29 47.30 47.70 47.15 47.29 0.8M
2021-09-28 48.60 48.78 47.82 48.20 0.4M
2021-09-27 49.42 49.77 49.35 49.38 0.5M
2021-09-24 50.06 50.32 49.59 49.59 0.7M
2021-09-23 50.47 50.84 50.44 50.48 0.4M
2021-09-22 50.09 50.37 49.96 50.01 0.2M
2021-09-21 49.49 49.62 49.04 49.25 0.7M
2021-09-20 48.80 49.17 48.36 49.04 0.6M
2021-09-17 51.25 51.43 49.75 49.76 0.7M
2021-09-16 51.95 52.00 51.62 51.72 0.7M
2021-09-15 51.76 52.05 51.57 51.96 0.8M
2021-09-14 52.05 52.05 51.63 51.82 0.8M
2021-09-13 52.04 52.31 51.55 51.98 0.7M
2021-09-10 51.22 51.39 50.96 51.32 0.7M
2021-09-09 51.35 51.73 51.06 51.12 0.3M
2021-09-08 51.52 51.72 51.30 51.42 0.4M
2021-09-07 52.40 52.48 51.84 51.84 0.2M
2021-09-03 52.93 53.23 52.66 52.97 0.3M
2021-09-02 53.01 53.07 52.61 52.76 0.2M
2021-09-01 53.18 53.30 52.93 52.97 0.4M
2021-08-31 53.05 53.45 52.89 53.12 0.6M
2021-08-30 53.31 53.74 53.29 53.61 0.4M
2021-08-27 53.25 53.89 53.20 53.76 0.4M
2021-08-26 53.06 53.99 52.94 53.44 0.5M
2021-08-25 51.39 52.12 51.35 51.83 0.4M
2021-08-24 51.56 51.76 51.45 51.52 0.3M
2021-08-23 51.44 51.94 51.40 51.93 0.3M
2021-08-20 50.78 51.54 50.78 51.51 0.2M
2021-08-19 50.74 51.24 50.67 51.12 0.3M
2021-08-18 51.69 52.02 51.57 51.59 0.2M
2021-08-17 52.11 52.19 51.41 51.72 0.2M
2021-08-16 52.45 52.61 52.20 52.55 0.2M
2021-08-13 53.09 53.18 52.88 52.99 0.2M
2021-08-12 53.30 53.36 53.01 53.24 0.2M
2021-08-11 52.62 53.38 52.51 53.36 0.4M
2021-08-10 51.05 51.84 51.00 51.80 0.3M
2021-08-09 50.68 50.92 50.49 50.78 0.3M
2021-08-06 50.90 51.01 50.67 50.83 0.2M
2021-08-05 50.82 50.85 50.16 50.28 0.4M
2021-08-04 50.76 51.02 50.51 50.52 0.5M
2021-08-03 50.41 50.78 49.97 50.75 0.3M
2021-08-02 50.57 50.77 49.78 49.79 0.3M
2021-07-30 50.22 50.48 49.78 49.89 0.2M
2021-07-29 50.61 50.66 50.29 50.29 0.3M
2021-07-28 49.27 50.40 48.91 50.29 0.4M
2021-07-27 48.96 49.15 48.69 49.09 0.4M
2021-07-26 49.28 49.39 49.04 49.36 0.3M
2021-07-23 48.88 48.97 48.63 48.83 0.2M
2021-07-22 48.77 48.77 48.35 48.45 0.2M
2021-07-21 48.23 48.92 48.22 48.85 0.2M
2021-07-20 47.15 48.07 47.03 47.88 0.3M
2021-07-19 47.43 47.52 46.79 47.04 0.4M
2021-07-16 49.40 49.42 48.68 48.74 0.3M
2021-07-15 49.07 49.42 48.92 49.25 0.4M
2021-07-14 49.83 50.10 49.57 49.72 0.2M
2021-07-13 50.06 50.11 49.68 49.72 0.3M
2021-07-12 49.60 50.21 49.41 50.03 0.3M
2021-07-09 50.03 50.55 49.95 50.44 0.3M
2021-07-08 49.23 49.42 48.86 49.16 0.3M
2021-07-07 50.09 50.60 50.01 50.53 0.2M
2021-07-06 50.49 50.49 49.34 49.82 0.3M
2021-07-02 50.69 50.70 50.35 50.64 0.3M
2021-07-01 50.93 51.16 50.73 51.12 0.3M
2021-06-30 50.75 50.97 50.38 50.84 0.4M
2021-06-29 51.49 51.64 51.07 51.21 0.2M
2021-06-28 51.51 51.53 50.94 51.23 0.6M
2021-06-25 52.60 52.60 52.14 52.25 0.4M
2021-06-24 51.18 51.73 51.08 51.70 0.3M
2021-06-23 50.88 51.04 50.60 50.66 0.3M
2021-06-22 51.20 51.40 50.90 51.24 0.3M
2021-06-21 50.16 50.86 50.08 50.77 0.3M
2021-06-18 49.24 49.54 49.09 49.35 0.4M
2021-06-17 50.87 50.99 50.10 50.50 0.4M
2021-06-16 51.51 51.69 51.05 51.20 0.3M
2021-06-15 51.63 51.86 51.39 51.78 0.3M
2021-06-14 51.99 52.10 51.39 51.60 0.3M
2021-06-11 52.61 52.65 52.27 52.56 0.3M
2021-06-10 52.82 52.89 52.09 52.14 0.4M
2021-06-09 52.36 52.42 51.84 51.90 0.3M
2021-06-08 53.01 53.26 52.89 53.10 0.2M
2021-06-07 53.19 53.28 52.95 53.09 0.3M
2021-06-04 52.69 52.69 52.10 52.36 0.3M
2021-06-03 52.62 52.76 52.35 52.43 0.4M
2021-06-02 52.65 52.84 52.33 52.54 0.5M
2021-06-01 53.01 53.14 52.57 52.64 0.3M
2021-05-28 52.38 52.40 52.05 52.07 0.4M
2021-05-27 52.61 52.82 52.27 52.30 0.5M
2021-05-26 51.33 51.50 51.16 51.37 0.3M
2021-05-25 51.59 51.74 50.81 50.89 0.3M
2021-05-24 51.16 51.57 51.06 51.49 0.5M
2021-05-21 50.68 50.94 50.39 50.54 0.3M
2021-05-20 50.26 50.68 50.03 50.48 0.4M
2021-05-19 50.24 50.38 49.54 50.31 0.7M
2021-05-18 51.71 51.76 51.02 51.03 0.4M
2021-05-17 50.90 51.32 50.75 51.18 0.3M
2021-05-14 50.74 51.25 50.52 51.18 0.5M
2021-05-13 49.04 49.89 48.96 49.79 0.6M
2021-05-12 49.88 50.11 49.14 49.36 0.7M
2021-05-11 50.37 50.71 49.94 50.23 0.7M
2021-05-10 51.18 51.46 50.53 50.54 0.5M
2021-05-07 50.36 51.05 50.26 50.99 0.5M
2021-05-06 50.58 50.59 50.04 50.41 0.5M
2021-05-05 49.84 50.42 49.60 50.00 0.6M
2021-05-04 47.49 48.18 47.34 48.16 1.0M
2021-05-03 47.75 48.13 47.48 47.74 0.3M
2021-04-30 48.07 48.10 47.17 47.27 0.4M
2021-04-29 47.97 48.27 47.77 48.13 0.5M
2021-04-28 48.02 48.23 47.91 47.95 0.6M
2021-04-27 47.56 47.66 47.38 47.38 0.4M
2021-04-26 47.82 48.02 47.70 47.71 0.5M
2021-04-23 46.91 47.89 46.91 47.73 0.5M
2021-04-22 47.51 47.55 47.22 47.27 0.7M
2021-04-21 47.32 48.11 47.25 48.02 0.8M
2021-04-20 47.86 47.90 47.08 47.22 0.9M
2021-04-19 48.62 48.74 48.35 48.45 0.4M
2021-04-16 48.63 48.76 48.45 48.63 1.2M
2021-04-15 48.21 48.26 47.87 48.05 1.9M
2021-04-14 47.86 48.28 47.86 48.12 0.4M
2021-04-13 48.30 48.32 47.83 48.10 0.4M
2021-04-12 48.56 48.71 48.13 48.33 0.4M
2021-04-09 48.29 48.75 48.28 48.75 0.2M
2021-04-08 47.37 48.16 47.35 48.05 0.4M
2021-04-07 47.66 47.92 47.37 47.56 0.5M
2021-04-06 47.26 47.56 46.85 46.98 0.4M
2021-04-05 47.47 47.92 47.23 47.67 0.3M
2021-04-01 46.65 46.78 46.28 46.78 0.5M
2021-03-31 47.47 47.81 46.75 46.98 1.2M
2021-03-30 45.95 46.92 45.91 46.80 0.7M
2021-03-29 45.99 46.43 45.96 46.31 0.3M
2021-03-26 45.87 46.43 45.59 46.39 0.4M
2021-03-25 44.55 45.61 44.31 45.58 0.5M
2021-03-24 44.66 45.05 44.34 44.34 0.3M
2021-03-23 45.11 45.23 43.78 43.89 0.4M
2021-03-22 45.40 45.41 44.73 44.80 0.6M
2021-03-19 45.88 45.90 45.13 45.16 0.8M
2021-03-18 46.04 46.76 45.87 45.91 0.6M
2021-03-17 46.56 47.20 46.27 47.05 0.5M
2021-03-16 47.50 47.67 46.82 47.20 0.4M
2021-03-15 48.47 48.54 47.75 48.31 0.3M
2021-03-12 48.30 48.67 48.04 48.67 0.3M
2021-03-11 48.36 48.70 48.04 48.25 0.6M
2021-03-10 47.34 48.26 47.30 47.96 0.6M
2021-03-09 47.17 47.80 46.69 47.53 2.1M
2021-03-08 46.31 47.68 46.20 46.98 0.8M
2021-03-05 46.38 46.57 45.41 46.52 0.6M
2021-03-04 46.61 47.47 45.69 46.28 0.8M
2021-03-03 45.40 46.26 45.27 45.64 0.7M
2021-03-02 45.19 45.52 44.67 44.70 0.5M
2021-03-01 43.66 44.71 43.60 44.52 0.5M
2021-02-26 43.67 43.94 42.96 43.33 0.6M
2021-02-25 45.22 45.62 44.21 44.32 0.5M
2021-02-24 44.66 45.62 44.35 45.52 0.5M
2021-02-23 44.10 44.41 43.61 44.31 0.5M
2021-02-22 44.08 44.56 43.78 44.06 0.5M
2021-02-19 43.72 44.13 43.66 44.08 0.4M
2021-02-18 43.60 43.74 43.12 43.43 0.5M
2021-02-17 44.07 44.30 43.67 44.23 0.3M
2021-02-16 45.33 45.52 44.87 44.88 0.5M
2021-02-12 43.80 45.21 43.76 45.13 0.8M
2021-02-11 43.98 44.66 43.96 44.44 0.7M
2021-02-10 43.96 44.25 43.36 43.61 0.3M
2021-02-09 44.04 44.17 43.47 43.81 0.5M
2021-02-08 43.65 43.81 43.02 43.18 0.3M
2021-02-05 42.94 43.16 42.68 42.93 0.3M
2021-02-04 42.78 43.51 42.73 43.35 0.5M
2021-02-03 43.30 43.54 43.11 43.45 0.5M
2021-02-02 42.96 43.26 42.77 43.01 0.3M
2021-02-01 42.38 42.69 42.14 42.64 0.5M
2021-01-29 41.90 42.20 41.14 41.14 0.5M
2021-01-28 42.62 42.96 42.07 42.62 0.4M
2021-01-27 41.69 42.21 40.92 41.50 0.9M
2021-01-26 43.40 43.52 42.78 42.84 0.3M
2021-01-25 42.87 43.22 42.50 43.22 0.4M
2021-01-22 43.96 44.25 43.84 44.20 0.2M
2021-01-21 44.71 45.10 44.37 44.47 0.3M
2021-01-20 44.86 45.28 44.81 45.26 0.2M
2021-01-19 45.38 45.44 44.63 45.00 0.2M
2021-01-15 44.45 44.66 43.92 44.48 0.3M
2021-01-14 44.25 45.15 44.21 44.73 0.4M
2021-01-13 45.31 45.40 44.59 44.62 0.4M
2021-01-12 45.20 45.99 45.02 45.96 0.7M
2021-01-11 45.34 46.07 45.30 45.79 0.7M
2021-01-08 46.88 47.36 46.38 47.30 0.6M
2021-01-07 47.07 47.93 46.93 47.60 0.7M
2021-01-06 45.53 46.74 45.50 46.65 0.6M
2021-01-05 42.37 43.30 42.36 43.23 0.4M
2021-01-04 43.57 43.67 42.53 42.71 0.4M