CRH Public Ltd Co (CRH) stock
CRHNYSECement, HydraulicFiscal year ends December 31
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Oct 29, 2026Score 15/3011% below fair value
$90.62+4.08 (+4.71%)
Close on Oct 29, 2026Market cap $60.29BP/E 17.0Yield 1.63%
Price history
CRH Public share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 29, 2026
$90.62
+4.71% on the day
52-week range
$78.62 – $131.55
-31.1% from the high
Change over 52 weeks
-23.5%
From $118.48 on Oct 29, 2025
Average volume
4.80M
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $82.15 | $91.09 | $78.62 | $90.62 | +9.44% | 109,144,333 |
| Sep 2026 | $93.44 | $94.72 | $82.17 | $82.80 | -12.19% | 116,763,733 |
| Aug 2026 | $96.45 | $102.28 | $92.52 | $94.29 | -0.76% | 91,674,783 |
| Jul 2026 | $106.41 | $109.21 | $94.12 | $95.01 | -11.21% | 89,129,985 |
| Jun 2026 | $106.72 | $116.90 | $99.95 | $107.00 | -1.65% | 100,244,640 |
| May 2026 | $117.88 | $118.52 | $97.80 | $108.79 | -8.13% | 106,339,226 |
| Apr 2026 | $106.21 | $120.54 | $103.14 | $118.42 | +12.65% | 94,744,070 |
| Mar 2026 | $116.83 | $118.58 | $99.03 | $105.12 | -12.39% | 134,845,180 |
| Feb 2026 | $122.75 | $129.85 | $116.57 | $119.98 | -1.99% | 94,294,652 |
| Jan 2026 | $125.50 | $131.55 | $118.61 | $122.41 | -1.92% | 96,935,766 |
| Dec 2025 | $118.99 | $129.28 | $117.59 | $124.80 | +4.03% | 290,852,960 |
| Nov 2025 | $119.24 | $120.53 | $107.22 | $119.96 | +0.72% | 79,274,332 |
| Oct 2025 | $119.36 | $121.99 | $115.84 | $119.10 | -0.67% | 74,040,759 |
| Sep 2025 | $109.19 | $121.66 | $108.86 | $119.90 | +6.15% | 83,574,483 |
| Aug 2025 | $94.29 | $114.40 | $93.58 | $112.95 | +18.33% | 97,133,900 |
| Jul 2025 | $91.86 | $100.23 | $91.22 | $95.45 | +3.98% | 81,732,113 |
| Jun 2025 | $90.64 | $93.76 | $86.83 | $91.80 | +0.70% | 82,743,011 |
| May 2025 | $96.79 | $100.41 | $89.29 | $91.16 | -4.46% | 111,511,133 |
| Apr 2025 | $87.36 | $95.61 | $76.75 | $95.42 | +8.47% | 123,250,345 |
| Mar 2025 | $103.95 | $104.25 | $84.96 | $87.97 | -14.19% | 245,318,298 |
| Feb 2025 | $98.00 | $110.97 | $96.14 | $102.52 | +3.52% | 109,032,405 |
| Jan 2025 | $92.93 | $102.20 | $90.25 | $99.03 | +7.04% | 66,450,756 |
| Dec 2024 | $102.35 | $104.23 | $91.52 | $92.52 | -9.53% | 66,665,187 |
| Nov 2024 | $95.84 | $104.19 | $94.19 | $102.27 | +7.17% | 84,271,577 |
| Oct 2024 | $91.72 | $96.82 | $87.67 | $95.43 | +2.90% | 76,339,536 |
| Sep 2024 | $89.85 | $94.14 | $82.63 | $92.74 | +2.17% | 81,566,700 |
| Aug 2024 | $85.51 | $91.02 | $74.03 | $90.77 | +5.92% | 94,167,100 |
| Jul 2024 | $75.10 | $86.43 | $71.18 | $85.70 | +14.30% | 100,821,600 |
| Jun 2024 | $82.55 | $82.69 | $72.06 | $74.98 | -8.29% | 242,303,800 |
| May 2024 | $78.02 | $86.21 | $76.82 | $81.76 | +5.61% | 141,301,600 |
| Apr 2024 | $86.43 | $86.67 | $76.11 | $77.42 | -10.25% | 65,621,700 |
| Mar 2024 | $83.66 | $88.00 | $80.13 | $86.26 | +2.31% | 72,057,800 |
| Feb 2024 | $72.01 | $84.52 | $71.18 | $84.31 | +17.49% | 79,721,600 |
| Jan 2024 | $68.20 | $72.69 | $65.74 | $71.76 | +3.76% | 80,252,300 |
| Dec 2023 | $62.89 | $69.47 | $62.80 | $69.16 | +10.22% | 67,544,200 |
| Nov 2023 | $54.09 | $63.55 | $54.02 | $62.75 | +17.14% | 79,842,400 |
| Oct 2023 | $54.73 | $59.42 | $51.59 | $53.57 | -2.12% | 80,562,200 |
| Sep 2023 | $57.89 | $58.04 | $52.25 | $54.73 | -4.93% | 173,373,700 |
| Aug 2023 | $59.59 | $60.18 | $55.73 | $57.57 | -4.53% | 42,716,800 |
| Jul 2023 | $55.75 | $60.72 | $53.11 | $60.30 | +8.20% | 28,224,600 |
| Jun 2023 | $47.49 | $55.91 | $47.38 | $55.73 | +17.23% | 35,818,100 |
| May 2023 | $48.32 | $50.39 | $47.14 | $47.54 | -1.98% | 13,899,800 |
| Apr 2023 | $50.34 | $51.02 | $46.84 | $48.50 | -4.66% | 10,198,400 |
| Mar 2023 | $47.90 | $52.20 | $47.25 | $50.87 | +7.52% | 17,686,800 |
| Feb 2023 | $47.36 | $48.85 | $45.79 | $47.31 | +0.49% | 16,912,900 |
| Jan 2023 | $41.35 | $47.11 | $40.76 | $47.08 | +18.32% | 11,417,300 |
| Dec 2022 | $40.58 | $41.21 | $38.45 | $39.79 | -1.39% | 7,409,100 |
| Nov 2022 | $36.54 | $40.66 | $34.47 | $40.35 | +11.43% | 12,577,100 |
| Oct 2022 | $32.78 | $36.63 | $31.31 | $36.21 | +12.35% | 13,048,900 |
| Sep 2022 | $36.01 | $38.51 | $31.22 | $32.23 | -12.87% | 13,152,200 |
| Aug 2022 | $38.33 | $40.28 | $36.71 | $36.99 | -4.15% | 10,242,300 |
| Jul 2022 | $34.29 | $38.74 | $33.13 | $38.59 | +10.83% | 13,578,200 |
| Jun 2022 | $41.45 | $42.11 | $33.78 | $34.82 | -16.08% | 12,011,800 |
| May 2022 | $39.55 | $41.87 | $37.47 | $41.49 | +4.83% | 13,583,400 |
| Apr 2022 | $40.25 | $43.24 | $37.59 | $39.58 | -1.20% | 15,863,100 |
| Mar 2022 | $44.58 | $45.79 | $38.08 | $40.06 | -10.76% | 22,922,400 |
| Feb 2022 | $51.15 | $52.45 | $42.75 | $44.89 | -10.95% | 9,572,300 |
| Jan 2022 | $53.04 | $54.54 | $47.93 | $50.41 | -4.53% | 9,297,500 |
| Dec 2021 | $49.36 | $53.36 | $48.00 | $52.80 | +8.46% | 8,071,900 |
| Nov 2021 | $48.53 | $51.27 | $48.21 | $48.68 | +1.54% | 8,654,400 |
| Oct 2021 | $46.92 | $48.60 | $45.59 | $47.94 | +2.57% | 9,492,600 |
| Sep 2021 | $53.18 | $53.30 | $46.59 | $46.74 | -12.01% | 10,940,200 |
| Aug 2021 | $50.57 | $53.99 | $49.78 | $53.12 | +6.47% | 7,090,800 |
| Jul 2021 | $50.93 | $51.16 | $46.79 | $49.89 | -1.87% | 6,260,100 |
| Jun 2021 | $53.01 | $53.28 | $49.09 | $50.84 | -2.36% | 7,488,000 |
| May 2021 | $47.75 | $52.82 | $47.34 | $52.07 | +10.15% | 9,947,800 |
| Apr 2021 | $46.65 | $48.76 | $46.28 | $47.27 | +0.62% | 12,237,500 |
| Mar 2021 | $43.66 | $48.70 | $43.60 | $46.98 | +8.42% | 14,449,800 |
| Feb 2021 | $42.38 | $45.62 | $42.14 | $43.33 | +5.32% | 8,836,400 |
| Jan 2021 | $43.57 | $47.93 | $40.92 | $41.14 | -3.38% | 8,661,900 |
| Dec 2020 | $40.34 | $43.07 | $39.10 | $42.58 | +8.48% | 6,758,100 |
| Nov 2020 | $36.66 | $42.56 | $36.15 | $39.25 | +11.66% | 8,505,100 |
| Oct 2020 | $36.14 | $40.00 | $33.57 | $35.15 | -2.60% | 7,470,400 |
| Sep 2020 | $37.40 | $39.37 | $34.84 | $36.09 | -2.72% | 6,795,700 |
| Aug 2020 | $37.39 | $40.61 | $36.88 | $37.10 | +1.95% | 6,939,600 |
| Jul 2020 | $34.55 | $39.17 | $34.52 | $36.39 | +6.06% | 10,535,300 |
| Jun 2020 | $32.80 | $37.54 | $32.49 | $34.31 | +6.69% | 15,483,400 |
| May 2020 | $30.00 | $33.03 | $26.56 | $32.16 | +6.77% | 16,925,200 |
| Apr 2020 | $25.94 | $31.54 | $25.37 | $30.12 | +12.22% | 25,869,700 |
| Mar 2020 | $34.55 | $36.27 | $17.73 | $26.84 | -20.78% | 43,263,900 |
| Feb 2020 | $37.76 | $39.67 | $33.22 | $33.88 | -9.87% | 13,826,100 |
| Jan 2020 | $40.87 | $40.88 | $37.46 | $37.59 | -6.79% | 13,969,300 |
| Dec 2019 | $38.20 | $40.58 | $37.46 | $40.33 | +5.30% | 10,390,300 |
| Nov 2019 | $36.76 | $39.04 | $36.34 | $38.30 | +4.93% | 10,773,000 |
| Oct 2019 | $34.34 | $37.14 | $31.83 | $36.50 | +6.23% | 15,366,800 |
| Sep 2019 | $33.59 | $35.50 | $32.98 | $34.36 | +2.20% | 11,133,500 |
| Aug 2019 | $33.08 | $34.00 | $31.10 | $33.62 | +0.78% | 13,861,600 |
| Jul 2019 | $33.44 | $33.98 | $32.64 | $33.36 | +1.86% | 8,271,500 |
| Jun 2019 | $31.43 | $33.05 | $31.28 | $32.75 | +4.47% | 8,610,200 |
| May 2019 | $33.86 | $34.27 | $30.86 | $31.35 | -6.84% | 11,202,700 |
| Apr 2019 | $31.58 | $34.25 | $31.48 | $33.65 | +8.55% | 7,768,700 |
| Mar 2019 | $32.22 | $32.35 | $29.95 | $31.00 | -2.33% | 10,849,800 |
| Feb 2019 | $29.12 | $31.81 | $28.96 | $31.74 | +10.06% | 11,179,900 |
| Jan 2019 | $26.03 | $29.36 | $25.81 | $28.84 | +9.45% | 14,718,200 |
| Dec 2018 | $28.64 | $28.69 | $24.62 | $26.35 | -4.74% | 21,680,300 |
| Nov 2018 | $30.04 | $30.52 | $27.19 | $27.66 | -7.12% | 17,330,000 |
| Oct 2018 | $32.83 | $33.16 | $26.58 | $29.78 | -8.99% | 20,525,800 |
| Sep 2018 | $32.81 | $33.38 | $31.59 | $32.72 | -1.21% | 10,158,300 |
| Aug 2018 | $33.51 | $34.24 | $31.38 | $33.12 | -3.41% | 11,847,200 |
| Jul 2018 | $35.00 | $36.13 | $34.26 | $34.29 | -3.00% | 14,672,300 |
| Jun 2018 | $37.70 | $38.46 | $35.06 | $35.35 | -4.43% | 11,615,200 |
| May 2018 | $35.35 | $38.25 | $34.97 | $36.99 | +4.61% | 14,115,000 |
| Apr 2018 | $33.96 | $35.68 | $33.07 | $35.36 | +3.94% | 13,259,200 |
| Mar 2018 | $34.01 | $35.03 | $33.15 | $34.02 | +2.78% | 13,655,500 |
| Feb 2018 | $36.66 | $37.26 | $32.47 | $33.10 | -11.47% | 18,248,000 |
| Jan 2018 | $36.03 | $39.32 | $36.01 | $37.39 | +3.60% | 20,702,600 |
| Dec 2017 | $34.75 | $36.32 | $33.79 | $36.09 | +4.13% | 15,571,700 |
| Nov 2017 | $37.32 | $37.36 | $34.40 | $34.66 | -7.62% | 10,445,100 |
| Oct 2017 | $37.26 | $37.79 | $35.73 | $37.52 | -0.90% | 7,634,200 |
| Sep 2017 | $35.60 | $38.06 | $34.65 | $37.86 | +8.45% | 10,716,400 |
| Aug 2017 | $35.48 | $35.99 | $33.99 | $34.91 | -0.46% | 16,765,100 |
| Jul 2017 | $35.57 | $36.52 | $34.71 | $35.07 | -1.13% | 8,439,800 |
| Jun 2017 | $36.24 | $36.76 | $35.29 | $35.47 | -1.80% | 12,176,200 |
| May 2017 | $36.51 | $38.04 | $35.54 | $36.12 | -0.55% | 12,613,700 |
| Apr 2017 | $35.02 | $36.76 | $33.28 | $36.32 | +3.27% | 10,614,600 |
| Mar 2017 | $35.26 | $35.80 | $34.34 | $35.17 | +4.15% | 14,809,500 |
| Feb 2017 | $35.36 | $35.91 | $32.82 | $33.77 | -2.17% | 13,699,800 |
| Jan 2017 | $34.01 | $36.83 | $33.59 | $34.52 | +0.41% | 12,669,000 |
| Dec 2016 | $32.99 | $34.71 | $32.44 | $34.38 | +3.84% | 13,377,000 |
| Nov 2016 | $32.06 | $35.88 | $31.55 | $33.11 | +2.51% | 35,879,300 |
| Oct 2016 | $33.19 | $34.20 | $31.94 | $32.30 | -2.92% | 18,427,300 |
| Sep 2016 | $33.52 | $34.28 | $32.13 | $33.27 | -1.57% | 35,363,000 |
| Aug 2016 | $30.54 | $34.14 | $29.82 | $33.80 | +9.88% | 18,586,400 |
| Jul 2016 | $29.57 | $30.98 | $27.02 | $30.76 | +3.99% | 15,734,600 |
| Jun 2016 | $30.13 | $31.55 | $25.82 | $29.58 | -3.36% | 22,540,800 |
| May 2016 | $29.18 | $30.86 | $28.00 | $30.61 | +5.15% | 18,581,200 |
| Apr 2016 | $27.90 | $29.78 | $27.44 | $29.11 | +3.30% | 6,295,700 |
| Mar 2016 | $25.55 | $28.78 | $25.55 | $28.18 | +10.29% | 7,323,800 |
| Feb 2016 | $26.44 | $26.89 | $23.33 | $25.55 | -5.09% | 10,366,400 |
| Jan 2016 | $28.26 | $28.60 | $24.60 | $26.92 | -6.59% | 8,211,200 |
| Dec 2015 | $29.65 | $29.80 | $28.14 | $28.82 | -1.71% | 6,009,700 |
| Nov 2015 | $27.81 | $29.64 | $26.51 | $29.32 | +7.16% | 5,175,100 |
| Oct 2015 | $26.14 | $28.22 | $25.70 | $27.36 | +3.09% | 6,582,500 |
| Sep 2015 | $28.54 | $30.14 | $25.54 | $26.54 | -10.85% | 11,002,500 |
| Aug 2015 | $29.72 | $30.95 | $26.18 | $29.77 | +0.20% | 7,677,400 |
| Jul 2015 | $28.57 | $29.85 | $26.66 | $29.71 | +5.69% | 7,322,200 |
| Jun 2015 | $27.85 | $30.47 | $27.34 | $28.11 | +0.25% | 8,144,800 |
| May 2015 | $28.06 | $29.23 | $27.15 | $28.04 | +0.32% | 6,013,700 |
| Apr 2015 | $26.20 | $29.12 | $25.92 | $27.95 | +6.72% | 8,362,800 |
| Mar 2015 | $28.22 | $28.25 | $24.86 | $26.19 | -7.49% | 12,513,000 |
| Feb 2015 | $25.19 | $28.66 | $25.02 | $28.31 | +17.27% | 12,471,900 |
| Jan 2015 | $23.95 | $25.54 | $22.30 | $24.14 | +0.54% | 12,329,400 |
| Dec 2014 | $23.73 | $24.63 | $22.13 | $24.01 | +2.56% | 9,452,400 |
| Nov 2014 | $22.29 | $23.72 | $21.16 | $23.41 | +4.46% | 14,903,900 |
| Oct 2014 | $22.88 | $23.18 | $19.95 | $22.41 | -1.75% | 20,761,300 |
| Sep 2014 | $23.22 | $24.25 | $22.65 | $22.81 | -1.85% | 17,082,500 |
| Aug 2014 | $23.55 | $24.40 | $22.64 | $23.24 | -1.06% | 9,672,900 |
| Jul 2014 | $26.12 | $26.78 | $23.49 | $23.49 | -9.13% | 8,385,900 |
| Jun 2014 | $27.54 | $29.05 | $25.64 | $25.85 | -6.41% | 3,875,700 |
| May 2014 | $29.28 | $29.71 | $26.88 | $27.62 | -5.67% | 2,334,200 |
| Apr 2014 | $28.49 | $29.91 | $28.30 | $29.28 | +3.87% | 1,872,800 |
| Mar 2014 | $28.72 | $29.63 | $26.72 | $28.19 | -4.31% | 3,956,900 |
| Feb 2014 | $25.84 | $30.06 | $25.25 | $29.46 | +13.75% | 3,218,900 |
| Jan 2014 | $25.49 | $27.60 | $25.25 | $25.90 | +1.37% | 6,601,300 |
| Dec 2013 | $25.39 | $25.68 | $23.10 | $25.55 | +0.35% | 2,767,900 |
| Nov 2013 | $24.35 | $26.75 | $23.97 | $25.46 | +4.00% | 3,818,600 |
| Oct 2013 | $24.19 | $25.32 | $22.82 | $24.48 | +1.28% | 2,440,600 |
| Sep 2013 | $21.56 | $24.79 | $21.36 | $24.17 | +13.74% | 7,027,300 |
| Aug 2013 | $21.52 | $23.06 | $20.56 | $21.25 | +0.66% | 5,518,800 |
| Jul 2013 | $20.71 | $21.26 | $19.51 | $21.11 | +3.94% | 3,285,400 |
| Jun 2013 | $21.43 | $21.62 | $19.46 | $20.31 | -3.01% | 8,305,900 |
| May 2013 | $21.41 | $22.33 | $20.51 | $20.94 | -2.65% | 5,119,800 |
| Apr 2013 | $22.02 | $22.30 | $19.80 | $21.51 | -2.71% | 2,830,400 |
| Mar 2013 | $21.40 | $23.38 | $21.24 | $22.11 | +1.75% | 2,721,600 |
| Feb 2013 | $21.62 | $22.24 | $20.09 | $21.73 | +0.98% | 3,585,200 |
| Jan 2013 | $21.03 | $21.78 | $19.48 | $21.52 | +5.80% | 2,133,600 |
| Dec 2012 | $18.40 | $20.47 | $18.26 | $20.34 | +10.72% | 2,357,000 |
| Nov 2012 | $18.78 | $19.31 | $17.29 | $18.37 | -1.50% | 2,888,000 |
| Oct 2012 | $19.13 | $19.64 | $17.56 | $18.65 | -2.86% | 2,816,400 |
| Sep 2012 | $17.63 | $20.92 | $17.45 | $19.20 | +9.28% | 2,631,900 |
| Aug 2012 | $18.55 | $19.72 | $17.40 | $17.57 | -3.88% | 7,766,900 |
| Jul 2012 | $19.55 | $19.59 | $17.56 | $18.28 | -4.99% | 3,356,100 |
| Jun 2012 | $16.68 | $19.49 | $16.22 | $19.24 | +12.38% | 6,689,200 |
| May 2012 | $20.33 | $20.65 | $16.84 | $17.12 | -15.79% | 3,768,000 |
| Apr 2012 | $20.33 | $20.86 | $18.76 | $20.33 | -0.88% | 4,917,400 |
| Mar 2012 | $21.65 | $22.31 | $19.67 | $20.51 | -4.07% | 4,832,700 |
| Feb 2012 | $20.17 | $21.88 | $19.67 | $21.38 | +7.28% | 4,068,400 |
| Jan 2012 | $20.26 | $20.98 | $18.57 | $19.93 | +0.55% | 7,626,700 |
| Dec 2011 | $19.28 | $20.00 | $17.10 | $19.82 | +3.50% | 4,327,600 |
| Nov 2011 | $16.86 | $19.41 | $16.27 | $19.15 | +4.02% | 5,983,900 |
| Oct 2011 | $15.48 | $20.38 | $14.83 | $18.41 | +18.70% | 4,496,700 |
| Sep 2011 | $18.05 | $18.41 | $14.17 | $15.51 | -13.83% | 5,645,000 |
| Aug 2011 | $19.61 | $19.66 | $15.89 | $18.00 | -9.23% | 8,249,100 |
| Jul 2011 | $22.50 | $22.81 | $19.10 | $19.83 | -11.94% | 3,667,400 |
| Jun 2011 | $22.19 | $22.64 | $19.88 | $22.52 | +1.76% | 4,719,000 |
| May 2011 | $25.16 | $25.16 | $21.08 | $22.13 | -11.30% | 3,147,400 |
| Apr 2011 | $23.38 | $25.03 | $22.16 | $24.95 | +7.45% | 3,803,700 |
| Mar 2011 | $22.86 | $23.87 | $19.88 | $23.22 | +0.65% | 3,962,400 |
| Feb 2011 | $21.87 | $23.49 | $21.34 | $23.07 | +5.78% | 4,379,000 |
| Jan 2011 | $21.03 | $22.50 | $18.37 | $21.81 | +4.86% | 12,241,900 |
| Dec 2010 | $18.07 | $21.03 | $17.94 | $20.80 | +18.59% | 5,738,800 |
| Nov 2010 | $17.64 | $20.52 | $17.21 | $17.54 | -0.74% | 17,117,800 |
| Oct 2010 | $16.84 | $18.08 | $16.26 | $17.67 | +6.19% | 8,740,100 |
| Sep 2010 | $16.17 | $17.69 | $16.15 | $16.64 | +6.19% | 3,794,000 |
| Aug 2010 | $21.75 | $22.16 | $14.76 | $15.67 | -25.49% | 4,794,400 |
| Jul 2010 | $20.99 | $21.95 | $19.66 | $21.03 | +0.62% | 3,041,200 |
| Jun 2010 | $22.40 | $24.38 | $20.79 | $20.90 | -7.77% | 2,892,000 |
| May 2010 | $28.33 | $28.68 | $20.90 | $22.66 | -20.74% | 4,173,800 |
| Apr 2010 | $25.49 | $29.44 | $24.37 | $28.59 | +14.87% | 3,319,900 |
| Mar 2010 | $23.03 | $25.82 | $22.84 | $24.89 | +7.24% | 3,666,800 |
| Feb 2010 | $24.67 | $25.43 | $22.65 | $23.21 | -5.61% | 4,709,900 |
| Jan 2010 | $27.94 | $28.48 | $24.02 | $24.59 | -10.03% | 2,027,200 |
| Dec 2009 | $26.26 | $28.67 | $25.50 | $27.33 | +5.93% | 1,866,900 |
| Nov 2009 | $25.15 | $27.34 | $23.95 | $25.80 | +4.33% | 6,115,500 |
| Oct 2009 | $27.95 | $30.53 | $24.25 | $24.73 | -10.85% | 4,449,000 |
| Sep 2009 | $25.74 | $30.01 | $23.01 | $27.74 | +8.96% | 5,562,600 |
| Aug 2009 | $25.50 | $27.51 | $24.45 | $25.46 | +2.95% | 3,398,500 |
| Jul 2009 | $22.74 | $25.56 | $21.25 | $24.73 | +7.38% | 7,088,200 |
| Jun 2009 | $23.89 | $25.61 | $22.23 | $23.03 | -2.33% | 2,195,700 |
| May 2009 | $25.56 | $27.19 | $22.05 | $23.58 | -8.32% | 5,945,000 |
| Apr 2009 | $21.77 | $26.30 | $20.90 | $25.72 | +18.31% | 2,567,800 |
| Mar 2009 | $20.14 | $24.65 | $17.37 | $21.74 | +7.52% | 5,578,600 |
| Feb 2009 | $22.43 | $25.25 | $18.54 | $20.22 | -14.86% | 3,871,600 |
| Jan 2009 | $25.60 | $27.78 | $21.65 | $23.75 | -8.76% | 4,807,000 |
| Dec 2008 | $21.41 | $29.85 | $20.82 | $26.03 | +18.05% | 3,663,500 |
| Nov 2008 | $22.03 | $23.49 | $17.74 | $22.05 | +0.55% | 2,811,400 |
| Oct 2008 | $21.34 | $23.93 | $17.25 | $21.93 | +2.86% | 5,677,300 |
| Sep 2008 | $27.71 | $28.26 | $19.91 | $21.32 | -19.27% | 4,632,500 |
| Aug 2008 | $25.69 | $28.98 | $23.97 | $26.41 | -2.00% | 2,836,200 |
| Jul 2008 | $27.77 | $28.78 | $22.39 | $26.95 | -5.57% | 2,719,600 |
| Jun 2008 | $36.90 | $36.90 | $26.92 | $28.54 | -22.95% | 2,215,000 |
| May 2008 | $37.72 | $39.62 | $36.30 | $37.04 | -4.09% | 4,045,800 |
| Apr 2008 | $38.60 | $40.27 | $36.63 | $38.62 | +0.70% | 1,128,800 |
| Mar 2008 | $37.00 | $40.00 | $35.56 | $38.35 | +1.99% | 1,982,525 |
| Feb 2008 | $39.53 | $41.90 | $34.00 | $37.60 | -2.79% | 1,932,600 |
| Jan 2008 | $35.37 | $40.09 | $32.66 | $38.68 | +10.89% | 2,096,000 |
| Dec 2007 | $36.83 | $40.24 | $32.50 | $34.88 | -8.14% | 1,594,000 |
| Nov 2007 | $37.34 | $38.40 | $33.24 | $37.97 | -4.14% | 1,699,000 |
| Oct 2007 | $40.16 | $44.39 | $36.42 | $39.61 | -1.02% | 1,677,300 |
| Sep 2007 | $43.69 | $45.18 | $37.10 | $40.02 | -8.42% | 1,186,600 |
| Aug 2007 | $45.56 | $47.15 | $40.00 | $43.70 | -2.61% | 1,234,600 |
| Jul 2007 | $50.85 | $53.24 | $43.67 | $44.87 | -9.95% | 1,118,000 |
| Jun 2007 | $50.76 | $51.67 | $47.31 | $49.83 | +0.85% | 911,500 |
| May 2007 | $44.74 | $50.50 | $44.08 | $49.41 | +10.59% | 1,046,800 |
| Apr 2007 | $43.30 | $46.29 | $43.13 | $44.68 | +2.74% | 692,700 |
| Mar 2007 | $42.30 | $43.89 | $39.22 | $43.49 | +2.47% | 694,300 |
| Feb 2007 | $40.08 | $45.74 | $40.08 | $42.44 | +6.45% | 744,900 |
| Jan 2007 | $42.40 | $42.40 | $38.15 | $39.87 | -6.19% | 1,019,800 |
| Dec 2006 | $38.36 | $45.80 | $37.47 | $42.50 | +10.68% | 450,900 |
| Nov 2006 | $35.85 | $39.00 | $34.75 | $38.40 | +7.29% | 709,800 |
| Oct 2006 | $34.40 | $35.97 | $34.02 | $35.79 | +3.32% | 560,900 |
| Sep 2006 | $35.28 | $36.00 | $34.00 | $34.64 | -0.46% | 1,050,400 |
| Aug 2006 | $32.65 | $35.17 | $31.85 | $34.80 | +6.26% | 389,100 |
| Jul 2006 | $33.25 | $35.78 | $31.35 | $32.75 | -1.62% | 366,100 |
| Jun 2006 | $33.43 | $33.99 | $28.87 | $33.29 | -2.89% | 503,900 |
| May 2006 | $36.72 | $38.09 | $32.80 | $34.28 | -6.64% | 460,800 |
| Apr 2006 | $35.60 | $37.11 | $34.10 | $36.72 | +3.44% | 741,600 |
| Mar 2006 | $33.56 | $36.93 | $32.01 | $35.50 | +4.41% | 652,400 |
| Feb 2006 | $31.71 | $34.47 | $31.34 | $34.00 | +6.38% | 503,400 |
| Jan 2006 | $29.80 | $32.75 | $29.80 | $31.96 | +7.94% | 1,246,900 |
| Dec 2005 | $26.94 | $31.11 | $26.44 | $29.61 | +10.86% | 514,900 |
| Nov 2005 | $26.00 | $27.50 | $25.46 | $26.71 | +5.99% | 292,500 |
| Oct 2005 | $27.50 | $28.01 | $24.64 | $25.20 | -6.84% | 342,400 |
| Sep 2005 | $28.00 | $29.50 | $26.56 | $27.05 | -3.39% | 381,700 |
| Aug 2005 | $28.63 | $29.00 | $26.69 | $28.00 | -2.71% | 332,200 |
| Jul 2005 | $26.57 | $28.99 | $25.33 | $28.78 | +10.82% | 736,100 |
| Jun 2005 | $25.63 | $27.20 | $25.40 | $25.97 | +1.05% | 270,900 |
| May 2005 | $24.47 | $26.50 | $24.47 | $25.70 | +3.17% | 287,600 |
| Apr 2005 | $26.56 | $27.62 | $24.31 | $24.91 | -5.25% | 226,400 |
| Mar 2005 | $28.75 | $28.75 | $25.75 | $26.29 | -7.43% | 387,200 |
| Feb 2005 | $26.31 | $29.74 | $26.29 | $28.40 | +6.61% | 449,400 |
| Jan 2005 | $27.17 | $27.41 | $25.75 | $26.64 | -0.52% | 317,900 |
| Dec 2004 | $25.52 | $27.48 | $25.15 | $26.78 | +7.03% | 328,300 |
| Nov 2004 | $23.85 | $25.70 | $23.64 | $25.02 | +4.64% | 273,400 |
| Oct 2004 | $23.86 | $24.60 | $23.07 | $23.91 | +1.10% | 267,600 |
| Sep 2004 | $23.19 | $24.72 | $22.78 | $23.65 | +3.96% | 246,700 |
| Aug 2004 | $22.54 | $23.26 | $21.75 | $22.75 | +1.11% | 249,800 |
| Jul 2004 | $21.61 | $23.10 | $21.21 | $22.50 | +2.74% | 254,100 |
| Jun 2004 | $21.11 | $22.07 | $20.27 | $21.90 | +2.67% | 222,200 |
| May 2004 | $21.51 | $23.00 | $20.24 | $21.33 | -2.38% | 643,600 |
| Apr 2004 | $20.71 | $22.80 | $20.10 | $21.85 | +6.38% | 304,300 |
| Mar 2004 | $21.80 | $22.50 | $19.86 | $20.54 | -3.11% | 422,500 |
| Feb 2004 | $21.32 | $22.91 | $20.66 | $21.20 | -0.93% | 466,000 |
| Jan 2004 | $20.85 | $23.00 | $20.26 | $21.40 | +6.47% | 222,000 |
| Dec 2003 | $19.03 | $20.68 | $19.01 | $20.10 | +7.77% | 230,200 |
| Nov 2003 | $18.20 | $18.70 | $17.00 | $18.65 | +2.70% | 278,400 |
| Oct 2003 | $17.99 | $19.42 | $17.80 | $18.16 | +0.89% | 344,100 |
| Sep 2003 | $18.25 | $19.42 | $17.70 | $18.00 | -3.33% | 385,000 |
| Aug 2003 | $18.60 | $18.78 | $17.00 | $18.62 | -0.43% | 426,300 |
| Jul 2003 | $16.10 | $18.99 | $15.20 | $18.70 | +18.50% | 290,500 |
| Jun 2003 | $15.50 | $17.35 | $15.02 | $15.78 | -0.44% | 181,000 |
| May 2003 | $15.45 | $16.60 | $14.95 | $15.85 | +2.59% | 443,800 |
| Apr 2003 | $14.45 | $15.45 | $13.81 | $15.45 | +7.37% | 171,000 |
| Mar 2003 | $12.12 | $14.75 | $12.12 | $14.39 | +16.52% | 307,000 |
| Feb 2003 | $12.85 | $13.35 | $11.91 | $12.35 | -1.28% | 264,900 |
| Jan 2003 | $12.53 | $13.96 | $11.79 | $12.51 | +2.54% | 362,400 |
| Dec 2002 | $14.22 | $14.82 | $11.62 | $12.20 | -14.74% | 551,600 |
| Nov 2002 | $12.30 | $14.86 | $12.09 | $14.31 | +11.36% | 386,900 |
| Oct 2002 | $11.88 | $13.85 | $11.01 | $12.85 | +9.92% | 411,500 |
| Sep 2002 | $14.75 | $15.06 | $11.00 | $11.69 | -20.42% | 347,900 |
| Aug 2002 | $15.45 | $15.90 | $13.26 | $14.69 | -2.07% | 336,200 |
| Jul 2002 | $17.00 | $17.00 | $14.45 | $15.00 | -9.47% | 424,500 |
| Jun 2002 | $17.30 | $18.20 | $16.11 | $16.57 | -5.04% | 515,500 |
| May 2002 | $17.73 | $18.50 | $17.10 | $17.45 | -0.29% | 315,800 |
| Apr 2002 | $17.50 | $18.39 | $16.58 | $17.50 | -3.74% | 247,500 |
| Mar 2002 | $17.00 | $18.18 | $15.86 | $18.18 | +7.32% | 498,200 |
| Feb 2002 | $15.30 | $17.20 | $15.30 | $16.94 | +9.01% | 216,200 |
| Jan 2002 | $17.60 | $17.75 | $15.06 | $15.54 | -9.18% | 282,300 |
| Dec 2001 | $16.00 | $18.00 | $16.00 | $17.11 | +6.94% | 179,300 |
| Nov 2001 | $14.58 | $16.50 | $14.20 | $16.00 | +5.26% | 311,600 |
| Oct 2001 | $14.85 | $17.25 | $14.50 | $15.20 | +4.83% | 826,800 |
| Sep 2001 | $16.49 | $16.49 | $13.25 | $14.50 | -13.69% | 191,300 |
| Aug 2001 | $16.97 | $19.70 | $16.68 | $16.80 | +0.72% | 819,100 |
| Jul 2001 | $16.85 | $17.82 | $16.68 | $16.68 | -1.01% | 104,500 |
| Jun 2001 | $17.20 | $18.50 | $16.75 | $16.85 | -2.32% | 182,200 |
| May 2001 | $17.10 | $19.15 | $16.40 | $17.25 | +5.18% | 272,900 |
| Apr 2001 | $16.13 | $17.12 | $15.48 | $16.40 | +4.54% | 244,900 |
| Mar 2001 | $19.00 | $19.94 | $13.94 | $15.69 | -17.43% | 465,800 |
| Feb 2001 | $18.94 | $19.50 | $17.56 | $19.00 | +0.33% | 436,400 |
| Jan 2001 | $17.75 | $19.63 | $17.38 | $18.94 | +5.21% | 974,800 |
| Dec 2000 | $14.25 | $18.00 | $14.13 | $18.00 | +26.32% | 155,100 |
| Nov 2000 | $15.81 | $16.13 | $13.63 | $14.25 | -6.56% | 168,000 |
| Oct 2000 | $16.19 | $16.19 | $13.63 | $15.25 | -3.17% | 184,300 |
| Sep 2000 | $17.50 | $17.63 | $14.75 | $15.75 | -8.70% | 365,700 |
| Aug 2000 | $16.75 | $17.50 | $16.31 | $17.25 | +3.37% | 282,900 |
| Jul 2000 | $18.13 | $18.50 | $16.69 | $16.69 | -4.64% | 219,500 |
| Jun 2000 | $17.13 | $18.75 | $17.00 | $17.50 | -1.41% | 294,000 |
| May 2000 | $16.63 | $18.88 | $15.94 | $17.75 | +6.77% | 784,900 |
| Apr 2000 | $18.25 | $20.50 | $15.88 | $16.63 | -10.14% | 188,300 |
| Mar 2000 | $17.38 | $20.50 | $16.00 | $18.50 | +5.71% | 316,300 |
| Feb 2000 | $19.50 | $19.50 | $16.00 | $17.50 | -7.28% | 423,700 |
| Jan 2000 | $23.00 | $23.75 | $18.75 | $18.88 | -14.20% | 304,500 |
| Dec 1999 | $20.50 | $23.00 | $18.25 | $22.00 | +8.64% | 272,600 |
| Nov 1999 | $19.25 | $21.00 | $17.75 | $20.25 | +5.19% | 188,800 |
| Oct 1999 | $19.50 | $21.00 | $19.00 | $19.25 | -1.28% | 272,100 |
| Sep 1999 | $22.94 | $23.25 | $18.75 | $19.50 | -12.85% | 138,500 |
| Aug 1999 | $20.50 | $22.38 | $19.75 | $22.38 | +9.15% | 99,800 |
| Jul 1999 | $18.25 | $20.50 | $18.00 | $20.50 | +12.33% | 175,900 |
| Jun 1999 | $17.25 | $19.50 | $17.25 | $18.25 | +2.82% | 40,700 |
| May 1999 | $20.25 | $21.75 | $17.13 | $17.75 | -10.69% | 173,000 |
| Apr 1999 | $17.25 | $20.50 | $17.25 | $19.88 | +11.97% | 127,900 |
| Mar 1999 | $19.00 | $19.50 | $16.56 | $17.75 | -6.58% | 446,700 |
| Feb 1999 | $16.75 | $19.00 | $16.50 | $19.00 | +13.43% | 111,300 |
| Jan 1999 | $17.50 | $18.75 | $15.50 | $16.75 | -6.94% | 252,800 |
| Dec 1998 | $14.88 | $19.38 | $14.88 | $18.00 | +13.83% | 86,300 |
| Nov 1998 | $14.50 | $15.88 | $14.00 | $15.81 | +10.96% | 60,700 |
| Oct 1998 | $12.75 | $14.50 | $11.75 | $14.25 | +9.62% | 131,000 |
| Sep 1998 | $11.50 | $13.38 | $11.00 | $13.00 | +18.86% | 154,800 |
| Aug 1998 | $13.00 | $13.10 | $10.50 | $10.94 | -21.31% | 626,700 |
| Jul 1998 | $14.45 | $15.20 | $13.90 | $13.90 | -5.44% | 43,000 |
| Jun 1998 | $14.85 | $15.80 | $14.40 | $14.70 | -1.01% | 76,000 |
| May 1998 | $14.60 | $15.50 | $14.50 | $14.85 | +1.71% | 94,500 |
| Apr 1998 | $15.70 | $15.70 | $14.28 | $14.60 | -5.81% | 81,500 |
| Mar 1998 | $12.95 | $15.95 | $12.95 | $15.50 | +25.76% | 158,000 |
| Feb 1998 | $12.00 | $12.50 | $12.00 | $12.33 | +2.71% | 428,000 |
| Jan 1998 | $11.55 | $12.33 | $11.55 | $12.00 | +3.90% | 130,500 |
| Dec 1997 | $11.90 | $12.55 | $11.55 | $11.55 | -2.94% | 77,500 |
| Nov 1997 | $12.23 | $12.28 | $11.90 | $11.90 | -1.04% | 34,500 |
| Oct 1997 | $11.65 | $12.50 | $11.65 | $12.03 | +6.18% | 43,000 |
| Sep 1997 | $10.73 | $11.35 | $10.65 | $11.33 | +5.59% | 15,500 |
| Aug 1997 | $9.85 | $10.90 | $9.85 | $10.73 | +8.88% | 12,500 |
| Jul 1997 | $10.68 | $10.70 | $9.85 | $9.85 | -7.73% | 31,000 |
| Jun 1997 | $10.00 | $10.73 | $9.83 | $10.68 | +2.89% | 49,000 |
| May 1997 | $9.83 | $10.40 | $9.80 | $10.38 | +3.75% | 30,500 |
| Apr 1997 | $9.70 | $10.08 | $9.60 | $10.00 | +1.01% | 405,500 |
| Mar 1997 | $10.35 | $10.40 | $9.73 | $9.90 | -4.35% | 44,000 |
| Feb 1997 | $10.25 | $10.55 | $10.25 | $10.35 | +0.98% | 14,500 |
| Jan 1997 | $10.15 | $10.60 | $10.15 | $10.25 | +0.99% | 54,000 |
| Dec 1996 | $10.35 | $10.35 | $9.68 | $10.15 | -1.93% | 40,000 |
| Nov 1996 | $10.55 | $10.75 | $10.23 | $10.35 | -0.96% | 26,500 |
| Oct 1996 | $10.08 | $10.45 | $10.08 | $10.45 | +3.72% | 29,000 |
| Sep 1996 | $10.18 | $10.18 | $9.83 | $10.08 | -0.98% | 15,500 |
| Aug 1996 | $9.25 | $10.20 | $9.25 | $10.18 | +7.96% | 22,000 |
| Jul 1996 | $9.90 | $10.15 | $9.18 | $9.43 | -4.80% | 49,000 |
| Jun 1996 | $9.50 | $10.65 | $9.50 | $9.90 | +4.21% | 42,500 |
| May 1996 | $9.05 | $9.50 | $9.03 | $9.50 | +4.97% | 10,000 |
| Apr 1996 | $9.05 | $9.33 | $8.80 | $9.05 | +1.69% | 38,000 |
| Mar 1996 | $8.15 | $8.90 | $8.15 | $8.90 | +9.20% | 25,000 |
| Feb 1996 | $7.53 | $8.15 | $7.53 | $8.15 | +8.31% | 17,000 |
| Jan 1996 | $7.45 | $7.68 | $7.45 | $7.53 | +1.01% | 13,500 |
| Dec 1995 | $7.05 | $7.68 | $7.05 | $7.45 | +5.67% | 19,000 |
| Nov 1995 | $6.50 | $7.41 | $6.50 | $7.05 | +8.46% | 44,500 |
| Oct 1995 | $6.88 | $6.88 | $6.50 | $6.50 | -5.45% | 8,500 |
| Sep 1995 | $7.03 | $7.03 | $6.70 | $6.88 | -1.79% | 40,500 |
| Aug 1995 | $7.30 | $7.30 | $6.80 | $7.00 | -4.11% | 34,500 |
| Jul 1995 | $6.90 | $7.30 | $6.88 | $7.30 | +5.80% | 232,000 |
| Jun 1995 | $6.50 | $6.90 | $6.40 | $6.90 | +6.15% | 21,000 |
| May 1995 | $6.35 | $6.50 | $6.33 | $6.50 | +2.36% | 6,000 |
| Apr 1995 | $6.05 | $6.35 | $6.05 | $6.35 | +7.63% | 21,500 |
| Mar 1995 | $5.75 | $6.00 | $5.70 | $5.90 | +2.61% | 11,000 |
| Feb 1995 | $5.70 | $6.03 | $5.70 | $5.75 | 0.00% | 33,500 |
| Jan 1995 | $5.70 | $5.80 | $5.60 | $5.75 | +0.88% | 17,000 |
| Dec 1994 | $5.45 | $5.70 | $5.30 | $5.70 | +4.59% | 13,000 |
| Nov 1994 | $5.65 | $5.80 | $5.45 | $5.45 | -3.54% | 21,000 |
| Oct 1994 | $5.45 | $6.00 | $5.45 | $5.65 | +0.89% | 10,500 |
| Sep 1994 | $5.85 | $5.85 | $5.60 | $5.60 | -4.27% | 500 |
| Aug 1994 | $6.05 | $6.05 | $5.85 | $5.85 | -3.31% | 500 |
| Jul 1994 | $5.13 | $6.05 | $5.13 | $6.05 | +18.63% | 3,000 |
| Jun 1994 | $5.68 | $5.68 | $5.10 | $5.10 | -10.13% | 6,000 |
| May 1994 | $5.68 | $5.68 | $5.68 | $5.68 | 0.00% | 0 |
| Apr 1994 | $5.68 | $5.68 | $5.68 | $5.68 | 0.00% | 0 |
| Mar 1994 | $4.55 | $5.68 | $4.55 | $5.68 | +24.73% | 1,500 |
| Feb 1994 | $4.55 | $4.55 | $4.55 | $4.55 | 0.00% | 0 |
| Jan 1994 | $4.55 | $4.55 | $4.55 | $4.55 | 0.00% | 0 |
| Dec 1993 | $4.55 | $4.55 | $4.55 | $4.55 | 0.00% | 0 |
| Nov 1993 | $4.88 | $4.88 | $4.55 | $4.55 | -6.67% | 500 |
| Oct 1993 | $4.65 | $4.90 | $4.65 | $4.88 | +4.84% | 5,500 |
| Sep 1993 | $4.30 | $4.65 | $4.30 | $4.65 | +8.77% | 8,500 |
| Aug 1993 | $4.00 | $4.28 | $4.00 | $4.28 | +6.88% | 5,000 |
| Jul 1993 | $4.30 | $4.30 | $4.00 | $4.00 | -6.98% | 1,000 |
| Jun 1993 | $4.08 | $4.40 | $4.08 | $4.30 | +5.52% | 21,000 |
| May 1993 | $3.90 | $4.08 | $3.90 | $4.08 | +4.49% | 500 |
| Apr 1993 | $3.60 | $3.95 | $3.60 | $3.90 | +8.33% | 11,000 |
| Mar 1993 | $3.40 | $3.60 | $3.40 | $3.60 | +5.88% | 51,000 |
| Feb 1993 | $3.13 | $3.40 | $3.00 | $3.40 | +8.80% | 61,000 |
| Jan 1993 | $3.28 | $3.40 | $3.13 | $3.13 | -4.58% | 112,000 |
| Dec 1992 | $3.20 | $3.40 | $3.20 | $3.28 | +2.34% | 12,500 |
| Nov 1992 | $3.20 | $3.20 | $3.20 | $3.20 | 0.00% | 0 |
| Oct 1992 | $4.18 | $4.18 | $3.20 | $3.20 | -23.35% | 500 |
| Sep 1992 | $4.18 | $4.18 | $4.18 | $4.18 | 0.00% | 0 |
| Aug 1992 | $4.18 | $4.18 | $4.18 | $4.18 | 0.00% | 0 |
| Jul 1992 | $4.10 | $4.18 | $4.10 | $4.18 | +1.83% | 10,000 |
| Jun 1992 | $4.25 | $4.25 | $4.10 | $4.10 | -3.53% | 3,000 |
| May 1992 | $4.00 | $4.35 | $4.00 | $4.25 | +6.25% | 17,500 |
| Apr 1992 | $4.00 | $4.00 | $4.00 | $4.00 | +4.58% | 500 |
| Mar 1992 | $4.15 | $4.15 | $3.83 | $3.83 | -7.83% | 2,000 |
| Feb 1992 | $3.93 | $4.15 | $3.93 | $4.15 | +5.73% | 4,500 |
| Jan 1992 | $3.80 | $3.93 | $3.80 | $3.93 | +3.29% | 2,500 |
| Dec 1991 | $4.00 | $4.00 | $3.80 | $3.80 | -5.00% | 500 |
| Nov 1991 | $4.00 | $4.00 | $4.00 | $4.00 | 0.00% | 0 |
| Oct 1991 | $4.00 | $4.00 | $4.00 | $4.00 | 0.00% | 0 |
| Sep 1991 | $4.00 | $4.00 | $4.00 | $4.00 | 0.00% | 0 |
| Aug 1991 | $4.00 | $4.00 | $4.00 | $4.00 | 0.00% | 0 |
| Jul 1991 | $4.00 | $4.00 | $4.00 | $4.00 | 0.00% | 0 |
| Jun 1991 | $4.80 | $4.80 | $4.00 | $4.00 | -16.67% | 500 |
| May 1991 | $4.80 | $4.80 | $4.80 | $4.80 | 0.00% | 0 |
| Apr 1991 | $4.80 | $4.80 | $4.80 | $4.80 | 0.00% | 0 |
| Mar 1991 | $4.85 | $4.85 | $4.80 | $4.80 | -1.03% | 7,500 |
| Feb 1991 | $3.80 | $4.93 | $3.80 | $4.85 | +27.63% | 23,500 |
| Jan 1991 | $4.10 | $4.10 | $3.80 | $3.80 | -7.32% | 11,500 |
| Dec 1990 | $4.10 | $4.10 | $4.10 | $4.10 | 0.00% | 0 |
| Nov 1990 | $3.78 | $4.30 | $3.78 | $4.10 | +8.61% | 1,000 |
| Oct 1990 | $3.78 | $3.78 | $3.78 | $3.78 | 0.00% | 0 |
| Sep 1990 | $4.73 | $4.73 | $3.78 | $3.78 | -20.11% | 2,500 |
| Aug 1990 | $4.73 | $4.73 | $4.73 | $4.73 | 0.00% | 0 |
| Jul 1990 | $4.73 | $4.73 | $4.73 | $4.73 | 0.00% | 0 |
| Jun 1990 | $4.53 | $4.73 | $4.53 | $4.73 | +4.42% | 500 |
| May 1990 | $4.53 | $4.53 | $4.53 | $4.53 | 0.00% | 0 |
| Apr 1990 | $4.53 | $4.53 | $4.53 | $4.53 | 0.00% | 0 |
| Mar 1990 | $4.53 | $4.53 | $4.53 | $4.53 | 0.00% | 0 |
| Feb 1990 | $4.55 | $4.55 | $4.53 | $4.53 | -0.55% | 500 |
| Jan 1990 | $3.95 | $4.55 | $3.95 | $4.55 | +15.19% | 500 |
| Dec 1989 | $3.53 | $4.00 | $3.53 | $3.95 | +12.06% | 2,000 |
| Nov 1989 | $3.50 | $3.53 | $3.50 | $3.53 | +0.71% | 500 |
| Oct 1989 | $3.40 | $3.50 | $3.38 | $3.50 | +2.94% | 3,000 |
| Sep 1989 | $3.38 | $3.40 | $3.25 | $3.40 | +0.74% | 9,500 |
| Aug 1989 | $3.45 | $3.60 | $3.35 | $3.38 | -2.17% | 50,500 |
| Jul 1989 | $3.38 | $3.45 | $3.38 | $3.45 | – | 24,500 |
Seasonality
CRH return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 2.6% | 0.0% | -1.8% | 3.4% | 1.1% | -0.6% | 2.8% | 2.1% | -2.3% | 1.9% | 4.5% | 3.0% |
| Months up | 6 of 10 | 5 of 10 | 5 of 10 | 7 of 10 | 5 of 10 | 4 of 10 | 6 of 10 | 5 of 10 | 4 of 10 | 5 of 10 | 7 of 9 | 6 of 9 |
| 2026 | -1.9% | -2.0% | -12.1% | 12.7% | -7.8% | -1.6% | -11.2% | -0.4% | -12.2% | 9.4% | ||
| 2025 | 7.0% | 3.5% | -13.9% | 8.5% | -4.1% | 0.7% | 4.0% | 18.3% | 6.2% | -0.7% | 0.7% | 4.0% |
| 2024 | 3.8% | 17.5% | 2.7% | -10.2% | 6.1% | -8.3% | 14.3% | 6.3% | 2.2% | 2.9% | 7.5% | -9.5% |
| 2023 | 18.3% | 0.5% | 9.9% | -4.7% | -2.0% | 17.2% | 8.2% | -4.5% | -4.9% | -1.7% | 17.1% | 12.0% |
| 2022 | -4.5% | -11.0% | -6.5% | -1.2% | 4.8% | -16.1% | 10.8% | -4.1% | -12.3% | 12.3% | 11.4% | -1.4% |
| 2021 | -3.4% | 5.3% | 10.6% | 0.6% | 10.2% | -2.4% | -1.9% | 6.5% | -11.6% | 2.6% | 1.5% | 8.5% |
| 2020 | -6.8% | -9.9% | -18.9% | 12.2% | 6.8% | 6.7% | 6.1% | 2.0% | -2.2% | -2.6% | 11.7% | 8.5% |
| 2019 | 9.5% | 10.1% | -0.4% | 8.5% | -6.8% | 4.5% | 1.9% | 0.8% | 2.9% | 6.2% | 4.9% | 5.3% |
| 2018 | 3.6% | -11.5% | 4.6% | 3.9% | 4.6% | -4.4% | -3.0% | -3.4% | -0.5% | -9.0% | -7.1% | -4.7% |
| 2017 | 0.4% | -2.2% | 5.6% | 3.3% | -0.6% | -1.8% | -1.1% | -0.5% | 9.2% | -0.9% | -7.6% | 4.1% |