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
2022-12-30 39.59 39.85 39.46 39.79 0.2M
2022-12-29 39.91 40.20 39.89 39.92 0.3M
2022-12-28 40.03 40.17 39.35 39.38 0.3M
2022-12-27 39.81 40.11 39.58 39.98 0.1M
2022-12-23 39.62 39.88 39.36 39.88 0.1M
2022-12-22 39.69 39.76 39.04 39.53 0.3M
2022-12-21 39.75 40.14 39.75 39.90 0.3M
2022-12-20 39.42 39.70 39.31 39.37 0.5M
2022-12-19 39.52 39.78 38.99 39.17 0.7M
2022-12-16 38.85 39.06 38.45 39.02 0.7M
2022-12-15 40.12 40.15 39.06 39.17 0.4M
2022-12-14 40.86 41.02 40.24 40.65 0.3M
2022-12-13 41.05 41.21 40.21 40.67 0.4M
2022-12-12 39.83 39.97 39.54 39.95 0.3M
2022-12-09 39.83 40.19 39.74 39.86 0.3M
2022-12-08 39.22 39.53 39.10 39.49 0.3M
2022-12-07 39.65 39.86 39.38 39.54 0.5M
2022-12-06 39.86 39.95 39.35 39.63 0.3M
2022-12-05 40.32 40.46 39.70 39.86 0.4M
2022-12-02 40.44 40.72 40.22 40.61 0.4M
2022-12-01 40.58 40.75 40.25 40.45 0.3M
2022-11-30 40.27 40.40 39.27 40.35 0.8M
2022-11-29 39.83 40.14 39.78 40.03 0.4M
2022-11-28 40.32 40.46 39.50 39.55 0.3M
2022-11-25 40.48 40.65 40.38 40.63 0.2M
2022-11-23 39.73 40.30 39.73 40.28 0.4M
2022-11-22 39.11 39.66 39.11 39.66 0.7M
2022-11-21 39.34 39.82 39.34 39.58 0.6M
2022-11-18 39.71 39.75 39.39 39.66 0.3M
2022-11-17 38.30 39.06 38.28 39.03 0.4M
2022-11-16 39.73 39.79 39.08 39.20 0.6M
2022-11-15 40.62 40.66 39.45 39.72 0.8M
2022-11-14 39.84 39.98 39.31 39.32 0.8M
2022-11-11 39.83 40.44 39.61 40.32 1.2M
2022-11-10 37.88 39.15 37.83 39.12 0.9M
2022-11-09 36.42 36.85 36.14 36.14 0.4M
2022-11-08 37.02 37.24 36.53 36.89 0.6M
2022-11-07 37.29 37.40 36.97 37.19 0.5M
2022-11-04 36.46 37.17 36.24 37.13 0.6M
2022-11-03 34.47 35.56 34.47 35.39 0.7M
2022-11-02 35.65 36.27 34.75 34.75 0.8M
2022-11-01 36.54 36.62 35.98 36.24 0.5M
2022-10-31 36.16 36.45 36.03 36.21 0.5M
2022-10-28 35.96 36.63 35.86 36.61 0.6M
2022-10-27 35.41 35.79 35.11 35.23 0.6M
2022-10-26 35.49 35.80 35.28 35.41 0.5M
2022-10-25 34.73 35.56 34.71 35.52 0.6M
2022-10-24 34.45 34.84 34.25 34.57 0.7M
2022-10-21 33.21 34.16 33.05 33.96 0.8M
2022-10-20 33.93 34.41 33.36 33.40 0.9M
2022-10-19 33.83 34.01 33.27 33.53 0.5M
2022-10-18 34.31 34.40 33.72 33.97 0.6M
2022-10-17 33.10 33.56 33.10 33.31 0.7M
2022-10-14 33.03 33.14 31.79 31.86 0.7M
2022-10-13 31.61 33.28 31.31 33.02 0.7M
2022-10-12 32.25 32.25 31.89 31.99 0.6M
2022-10-11 32.56 32.90 32.17 32.31 0.6M
2022-10-10 32.96 33.03 32.43 32.77 0.6M
2022-10-07 32.81 32.86 32.13 32.38 0.6M
2022-10-06 33.69 33.94 33.34 33.42 0.8M
2022-10-05 34.46 34.74 34.00 34.47 0.4M
2022-10-04 34.57 35.25 34.53 35.12 0.7M
2022-10-03 32.78 33.23 32.69 32.96 0.5M
2022-09-30 32.33 32.84 32.13 32.23 0.5M
2022-09-29 31.58 32.18 31.22 32.16 0.9M
2022-09-28 31.69 32.68 31.62 32.60 0.6M
2022-09-27 32.13 32.27 31.27 31.54 0.6M
2022-09-26 32.15 32.58 31.68 31.88 0.7M
2022-09-23 32.59 32.64 31.77 32.21 0.8M
2022-09-22 34.25 34.31 33.55 33.59 0.4M
2022-09-21 34.57 34.96 34.05 34.06 0.6M
2022-09-20 34.69 34.79 34.29 34.54 1.0M
2022-09-19 35.25 36.10 35.22 36.08 0.4M
2022-09-16 35.59 35.82 35.24 35.47 0.6M
2022-09-15 35.45 36.00 35.25 35.30 0.8M
2022-09-14 35.94 35.98 35.18 35.50 0.5M
2022-09-13 37.12 37.39 36.33 36.37 0.6M
2022-09-12 38.45 38.51 38.05 38.19 0.4M
2022-09-09 36.98 37.36 36.93 37.31 0.8M
2022-09-08 35.78 36.54 35.64 36.46 0.6M
2022-09-07 35.80 36.72 35.80 36.69 0.4M
2022-09-06 36.07 36.16 35.67 35.85 0.5M
2022-09-02 37.20 37.51 36.39 36.50 0.6M
2022-09-01 36.01 36.21 35.74 36.12 0.6M
2022-08-31 37.07 37.43 36.99 36.99 0.8M
2022-08-30 37.96 38.10 37.26 37.40 0.4M
2022-08-29 37.70 38.28 37.62 37.92 0.4M
2022-08-26 39.04 39.11 37.63 37.63 0.5M
2022-08-25 38.40 38.80 38.30 38.78 0.4M
2022-08-24 37.13 37.42 36.71 37.40 0.6M
2022-08-23 38.01 38.37 37.92 38.01 0.3M
2022-08-22 38.10 38.12 37.69 37.69 0.5M
2022-08-19 39.22 39.25 38.68 38.93 0.7M
2022-08-18 39.57 39.73 39.28 39.57 0.3M
2022-08-17 39.41 39.59 39.15 39.38 0.2M
2022-08-16 39.73 40.28 39.65 40.15 0.3M
2022-08-15 39.60 39.81 39.51 39.66 0.3M
2022-08-12 39.43 39.80 39.31 39.74 0.3M
2022-08-11 39.63 39.71 39.32 39.37 0.5M
2022-08-10 39.48 39.98 39.35 39.38 0.6M
2022-08-09 38.82 38.94 38.44 38.53 0.4M
2022-08-08 39.14 39.42 38.82 38.88 0.4M
2022-08-05 38.56 38.92 38.41 38.87 0.4M
2022-08-04 38.48 39.20 38.43 38.95 0.4M
2022-08-03 37.92 38.36 37.69 38.11 0.4M
2022-08-02 37.94 38.03 37.32 37.33 0.4M
2022-08-01 38.33 38.73 38.22 38.27 0.5M
2022-07-29 38.00 38.74 37.94 38.59 0.4M
2022-07-28 37.39 37.99 37.23 37.93 0.4M
2022-07-27 36.49 37.29 36.41 37.16 0.5M
2022-07-26 35.57 35.88 35.51 35.63 0.6M
2022-07-25 36.48 36.59 36.09 36.35 0.4M
2022-07-22 36.22 36.37 35.79 36.00 0.4M
2022-07-21 35.69 36.22 35.58 36.18 0.6M
2022-07-20 35.88 36.06 35.61 35.72 1.2M
2022-07-19 35.67 36.76 35.61 36.56 1.5M
2022-07-18 35.26 35.55 34.86 34.97 0.5M
2022-07-15 34.62 34.85 34.25 34.85 0.3M
2022-07-14 33.76 34.38 33.43 34.30 0.5M
2022-07-13 34.20 34.73 33.91 34.46 0.6M
2022-07-12 34.31 35.13 34.31 34.76 0.6M
2022-07-11 34.49 34.80 34.28 34.58 0.5M
2022-07-08 35.21 35.42 34.78 34.91 0.8M
2022-07-07 34.23 34.56 34.18 34.47 0.7M
2022-07-06 33.90 34.12 33.60 34.05 1.1M
2022-07-05 33.42 33.88 33.13 33.83 1.1M
2022-07-01 34.29 35.01 34.01 34.99 0.9M
2022-06-30 34.11 35.04 33.79 34.82 1.0M
2022-06-29 34.48 34.63 34.05 34.53 0.6M
2022-06-28 34.92 35.20 34.26 34.38 0.9M
2022-06-27 35.07 35.41 34.87 35.12 0.5M
2022-06-24 34.79 35.34 34.79 35.26 0.5M
2022-06-23 33.98 34.38 33.78 34.31 0.7M
2022-06-22 34.28 34.67 34.15 34.34 0.6M
2022-06-21 34.96 35.20 34.70 34.82 0.6M
2022-06-17 35.69 35.91 35.25 35.64 0.6M
2022-06-16 35.50 35.84 35.26 35.56 0.8M
2022-06-15 36.23 36.53 35.51 36.16 0.5M
2022-06-14 35.74 35.96 35.18 35.44 0.5M
2022-06-13 35.36 36.10 35.35 35.71 0.8M
2022-06-10 38.05 38.12 36.90 37.04 1.1M
2022-06-09 40.17 40.34 39.75 39.75 0.2M
2022-06-08 40.98 41.14 40.25 40.36 0.4M
2022-06-07 41.20 41.92 41.11 41.88 0.3M
2022-06-06 41.68 41.91 41.47 41.64 0.5M
2022-06-03 41.59 41.72 41.34 41.47 0.3M
2022-06-02 41.58 42.11 41.35 42.07 0.3M
2022-06-01 41.45 41.46 40.51 40.92 0.3M
2022-05-31 41.32 41.87 41.28 41.49 1.1M
2022-05-27 41.53 41.87 41.45 41.87 0.3M
2022-05-26 40.70 41.42 40.69 41.25 0.4M
2022-05-25 40.17 40.97 40.15 40.74 0.4M
2022-05-24 40.16 40.42 39.74 40.33 0.5M
2022-05-23 39.84 40.50 39.81 40.38 0.5M
2022-05-20 39.87 39.92 38.98 39.67 0.4M
2022-05-19 38.62 39.70 38.62 39.32 0.7M
2022-05-18 39.58 39.81 38.86 39.05 0.4M
2022-05-17 40.25 40.53 39.88 40.46 0.4M
2022-05-16 38.57 39.15 38.18 38.84 0.4M
2022-05-13 38.63 39.45 38.49 39.22 0.5M
2022-05-12 37.85 38.52 37.47 38.24 0.8M
2022-05-11 38.61 39.17 37.56 37.64 0.8M
2022-05-10 38.76 38.89 37.55 38.16 1.4M
2022-05-09 38.67 38.88 38.13 38.39 1.2M
2022-05-06 39.53 39.63 38.84 39.25 0.7M
2022-05-05 40.45 40.60 38.97 39.62 0.6M
2022-05-04 40.32 41.52 40.00 41.47 0.7M
2022-05-03 40.55 40.84 40.04 40.57 1.0M
2022-05-02 39.55 39.75 38.83 39.75 0.5M
2022-04-29 40.36 40.59 39.52 39.58 0.6M
2022-04-28 39.83 40.65 39.24 40.45 0.6M
2022-04-27 39.77 40.20 39.46 39.79 0.5M
2022-04-26 41.24 41.34 39.63 39.65 0.5M
2022-04-25 40.78 41.11 40.08 41.05 0.6M
2022-04-22 41.94 41.99 40.88 40.89 0.6M
2022-04-21 42.79 43.00 41.63 41.76 1.7M
2022-04-20 41.24 43.24 41.12 42.48 3.0M
2022-04-19 39.13 39.73 39.11 39.69 0.7M
2022-04-18 38.87 39.21 38.67 38.83 0.2M
2022-04-14 39.52 39.70 39.02 39.04 0.3M
2022-04-13 38.98 39.52 38.93 39.48 0.6M
2022-04-12 39.06 39.25 38.24 38.45 0.7M
2022-04-11 39.42 39.75 38.98 39.00 0.7M
2022-04-08 39.12 39.51 38.89 38.93 0.8M
2022-04-07 38.40 38.52 37.90 38.40 0.8M
2022-04-06 38.06 38.43 37.59 38.14 0.8M
2022-04-05 39.46 39.62 38.87 38.95 0.8M
2022-04-04 39.97 40.58 39.87 40.28 0.5M
2022-04-01 40.25 40.36 39.94 40.26 0.6M
2022-03-31 40.61 40.80 40.04 40.06 0.6M
2022-03-30 41.52 41.59 40.76 40.89 0.8M
2022-03-29 42.85 43.17 42.52 42.82 0.8M
2022-03-28 41.13 41.71 41.08 41.69 1.2M
2022-03-25 41.78 42.42 41.45 42.42 1.2M
2022-03-24 42.16 42.74 42.11 42.70 0.6M
2022-03-23 42.83 43.12 42.47 42.47 0.7M
2022-03-22 43.70 44.18 43.66 43.88 0.7M
2022-03-21 44.70 44.93 44.37 44.65 0.6M
2022-03-18 44.98 45.79 44.76 45.73 1.0M
2022-03-17 44.19 45.09 44.02 45.05 1.1M
2022-03-16 43.92 44.73 42.94 43.94 1.0M
2022-03-15 43.81 43.86 42.94 43.68 1.2M
2022-03-14 43.17 43.54 42.26 42.79 1.0M
2022-03-11 42.67 42.79 41.41 41.45 0.8M
2022-03-10 40.84 41.49 40.18 40.46 1.3M
2022-03-09 41.75 42.84 41.20 42.33 2.0M
2022-03-08 39.02 40.31 38.08 38.99 1.5M
2022-03-07 40.66 40.66 38.49 38.63 0.8M
2022-03-04 39.92 40.05 39.07 39.79 1.3M
2022-03-03 44.90 44.90 43.23 43.47 0.9M
2022-03-02 44.12 44.71 43.95 44.32 0.9M
2022-03-01 44.58 44.60 43.08 43.30 1.1M
2022-02-28 44.75 45.75 44.51 44.89 1.1M
2022-02-25 44.90 45.95 44.77 45.91 0.9M
2022-02-24 43.29 44.42 42.75 44.33 1.5M
2022-02-23 47.62 47.86 46.30 46.36 0.6M
2022-02-22 48.55 48.90 47.79 48.27 0.5M
2022-02-18 49.21 49.42 48.84 49.17 0.3M
2022-02-17 49.99 50.09 49.28 49.43 0.3M
2022-02-16 50.09 50.93 49.97 50.83 0.3M
2022-02-15 49.88 50.27 49.87 50.12 0.3M
2022-02-14 49.71 49.72 48.81 49.18 0.5M
2022-02-11 51.36 51.66 50.24 50.47 0.5M
2022-02-10 51.49 52.37 51.18 51.37 0.3M
2022-02-09 52.08 52.23 51.63 51.84 0.3M
2022-02-08 50.79 51.06 50.64 50.96 0.3M
2022-02-07 50.72 51.00 50.48 50.59 0.3M
2022-02-04 51.04 51.44 50.71 50.96 0.4M
2022-02-03 52.22 52.36 51.45 51.52 0.3M
2022-02-02 52.28 52.45 52.08 52.27 0.4M
2022-02-01 51.15 51.69 50.98 51.63 0.5M
2022-01-31 49.59 50.43 49.54 50.41 0.9M
2022-01-28 49.13 49.96 48.86 49.92 0.6M
2022-01-27 48.99 49.32 48.33 48.53 0.5M
2022-01-26 49.31 49.79 48.31 48.65 0.4M
2022-01-25 48.73 48.95 47.93 48.46 0.5M
2022-01-24 49.00 50.01 48.19 49.97 1.1M
2022-01-21 51.11 51.36 50.40 50.53 0.5M
2022-01-20 52.49 52.70 51.72 51.77 0.4M
2022-01-19 52.80 53.00 51.73 51.81 0.5M
2022-01-18 52.40 52.67 52.15 52.39 0.4M
2022-01-14 53.84 54.11 52.92 53.21 0.5M
2022-01-13 53.94 54.46 53.88 53.97 0.3M
2022-01-12 53.56 54.18 53.53 54.07 0.3M
2022-01-11 53.04 53.43 52.74 53.36 0.6M
2022-01-10 52.58 52.66 52.08 52.26 0.4M
2022-01-07 52.87 53.16 52.75 52.96 0.4M
2022-01-06 53.43 53.52 52.84 52.95 0.3M
2022-01-05 54.12 54.32 53.32 53.35 0.3M
2022-01-04 54.05 54.54 53.87 54.23 0.4M
2022-01-03 53.04 53.22 52.65 53.20 0.2M