CRH.LCRH.L
LOADING
|||
Switch Symbol:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $9104.00 | $9354.00 | $9076.00 | $9220.00 | 857,777 |
| 2/2/2026 | $8840.00 | $9092.00 | $8818.00 | $9064.00 | 155,217 |
| 1/30/2026 | $8886.00 | $8960.00 | $8836.00 | $8886.00 | 184,177 |
| 1/29/2026 | $8946.00 | $9016.00 | $8814.00 | $8890.00 | 190,492 |
| 1/28/2026 | $8940.00 | $8972.00 | $8794.00 | $8856.00 | 284,276 |
| 1/27/2026 | $8994.00 | $9034.00 | $8950.00 | $8956.00 | 201,771 |
| 1/26/2026 | $9012.00 | $9107.04 | $8964.00 | $8982.00 | 184,939 |
| 1/23/2026 | $9200.00 | $9248.00 | $8986.00 | $9020.00 | 331,487 |
| 1/22/2026 | $9058.00 | $9168.00 | $8997.86 | $9124.00 | 225,872 |
| 1/21/2026 | $9016.00 | $9106.00 | $8930.00 | $8970.00 | 172,602 |
| 1/20/2026 | $8980.00 | $9030.00 | $8846.00 | $8988.00 | 345,120 |
| 1/19/2026 | $9046.00 | $9128.00 | $8992.00 | $9046.00 | 69,429 |
| 1/16/2026 | $9160.00 | $9212.00 | $9078.00 | $9140.00 | 167,043 |
| 1/15/2026 | $9196.00 | $9324.00 | $9098.00 | $9216.00 | 161,682 |
| 1/14/2026 | $9406.00 | $9470.00 | $9192.00 | $9200.00 | 178,034 |
| 1/13/2026 | $9708.00 | $9714.00 | $9384.00 | $9404.00 | 285,449 |
| 1/12/2026 | $9730.00 | $9758.00 | $9628.00 | $9704.00 | 176,842 |
| 1/9/2026 | $9304.00 | $9652.00 | $9226.00 | $9652.00 | 268,500 |
| 1/8/2026 | $9054.00 | $9272.00 | $9044.00 | $9250.00 | 453,003 |
| 1/7/2026 | $9496.00 | $9616.00 | $9188.00 | $9208.00 | 329,403 |
| 1/6/2026 | $9496.00 | $9534.00 | $9418.00 | $9508.00 | 124,121 |
| 1/5/2026 | $9490.00 | $9538.00 | $9290.00 | $9408.00 | 246,981 |
| 1/2/2026 | $9304.00 | $9350.00 | $9278.00 | $9328.00 | 198,250 |
| 12/31/2025 | $9330.00 | $9332.00 | $9296.00 | $9304.00 | 24,680 |
| 12/30/2025 | $9410.00 | $9472.00 | $9370.00 | $9370.00 | 84,819 |
| 12/29/2025 | $9502.00 | $9572.00 | $9364.00 | $9434.00 | 206,562 |
| 12/24/2025 | $9326.00 | $9378.00 | $9312.00 | $9340.00 | 54,454 |
| 12/23/2025 | $9326.00 | $9380.00 | $9300.00 | $9300.00 | 201,479 |
| 12/22/2025 | $9300.00 | $9396.00 | $9232.00 | $9388.00 | 199,823 |
| 12/19/2025 | $9516.00 | $9564.00 | $9450.00 | $9512.00 | 433,677 |
| 12/18/2025 | $9180.00 | $9476.54 | $9115.58 | $9464.00 | 303,491 |
| 12/17/2025 | $9430.00 | $9510.00 | $9184.00 | $9184.00 | 316,205 |
| 12/16/2025 | $9458.00 | $9720.00 | $9438.00 | $9488.00 | 524,611 |
| 12/15/2025 | $9458.00 | $9568.00 | $9450.00 | $9540.00 | 237,259 |
| 12/12/2025 | $9376.00 | $9520.00 | $9330.00 | $9390.00 | 934,881 |
| 12/11/2025 | $9202.00 | $9446.00 | $9202.00 | $9330.00 | 1.23M |
| 12/10/2025 | $9202.00 | $9298.00 | $9120.00 | $9226.00 | 641,734 |
| 12/9/2025 | $9436.00 | $9492.00 | $9312.00 | $9400.00 | 284,828 |
| 12/8/2025 | $9500.00 | $9684.00 | $9360.00 | $9494.00 | 725,090 |
| 12/5/2025 | $9048.00 | $9082.00 | $8958.00 | $9052.00 | 1.36M |
| 12/4/2025 | $9144.00 | $9144.00 | $8898.00 | $9006.00 | 480,231 |
| 12/3/2025 | $8876.00 | $9050.00 | $8866.00 | $9034.00 | 696,007 |
| 12/2/2025 | $9058.00 | $9193.92 | $8964.00 | $8966.00 | 810,401 |
| 12/1/2025 | $9014.00 | $9038.00 | $8870.00 | $9020.00 | 251,309 |
| 11/28/2025 | $8902.00 | $9094.00 | $8900.00 | $9052.00 | 188,465 |
| 11/27/2025 | $8970.00 | $9038.00 | $8954.00 | $8980.00 | 140,725 |
| 11/26/2025 | $8850.00 | $8982.00 | $8780.00 | $8954.00 | 221,518 |
| 11/25/2025 | $8576.00 | $8844.00 | $8510.00 | $8828.00 | 547,737 |
| 11/24/2025 | $8466.00 | $8572.00 | $8416.00 | $8530.00 | 304,067 |
| 11/21/2025 | $8198.00 | $8342.00 | $8126.00 | $8340.00 | 574,092 |
| 11/20/2025 | $8468.00 | $8682.00 | $8394.00 | $8398.00 | 212,185 |
| 11/19/2025 | $8258.00 | $8506.00 | $8222.00 | $8402.00 | 333,740 |
| 11/18/2025 | $8202.00 | $8300.00 | $8150.00 | $8244.00 | 260,886 |
| 11/17/2025 | $8388.00 | $8404.00 | $8304.00 | $8366.00 | 190,566 |
| 11/14/2025 | $8390.00 | $8398.00 | $8286.00 | $8376.00 | 169,696 |
| 11/13/2025 | $8634.00 | $8664.00 | $8450.00 | $8476.00 | 171,414 |
| 11/12/2025 | $8568.00 | $8778.00 | $8566.00 | $8668.00 | 166,399 |
| 11/11/2025 | $8674.00 | $8698.00 | $8564.00 | $8584.00 | 115,908 |
| 11/10/2025 | $8612.00 | $8728.00 | $8612.00 | $8636.00 | 542,792 |
| 11/7/2025 | $8782.00 | $8802.00 | $8520.00 | $8540.00 | 241,905 |
| 11/6/2025 | $8544.00 | $8902.00 | $8402.00 | $8724.00 | 298,954 |
| 11/5/2025 | $8980.00 | $9004.00 | $8878.00 | $8928.00 | 286,903 |