CRH PLC Historical Stock Prices

CRH 
$29.33
*  
0.19
0.64%
Get CRH Alerts
*Delayed - data as of Jul. 30, 2015  -  Find a broker to begin trading CRH now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
View:    CRH After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 29-APR-2015 TO 29-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  29.32  29.37  29.10  29.33 185,777
07/29/2015 29.32 29.7 29.27 29.52 212,037
07/28/2015 28.62 29.28 28.57 29.09 307,196
07/27/2015 28.74 28.77 28.3 28.36 553,628
07/24/2015 29.44 29.5508 28.89 28.97 424,926
07/23/2015 29.57 29.65 29.18 29.23 196,950
07/22/2015 29.16 29.45 29.16 29.31 168,159
07/21/2015 28.98 29.07 28.88 29.01 234,520
07/20/2015 28.98 29.2 28.83 29.19 243,640
07/17/2015 29.21 29.28 29.01 29.12 160,339
07/16/2015 29.12 29.41 29.11 29.22 203,351
07/15/2015 28.92 29.04 28.77 28.84 376,051
07/14/2015 28.74 29.01 28.65 28.92 455,999
07/13/2015 28.88 28.9701 28.66 28.81 270,942
07/10/2015 28.35 28.68 28.31 28.6 383,337
07/09/2015 27.52 27.71 27.33 27.33 223,393
07/08/2015 26.93 26.96 26.7 26.81 329,428
07/07/2015 27.28 27.61 26.66 27.55 494,353
07/06/2015 27.7 27.975 27.58 27.78 996,888
07/02/2015 28.33 28.41 28.27 28.4 196,201
07/01/2015 28.57 28.615 28.14 28.35 489,923
06/30/2015 28.57 28.57 27.96 28.11 408,601
06/29/2015 28.64 28.72 28.12 28.18 439,436
06/26/2015 29.36 29.4 29.09 29.21 405,398
06/25/2015 29.65 29.6935 29.36 29.48 571,091
06/24/2015 29.94 30.02 29.59 29.66 289,249
06/23/2015 30.26 30.47 30.11 30.17 728,908
06/22/2015 30.01 30.25 29.91 30.09 335,601
06/19/2015 29.52 29.7 29.36 29.43 430,408
06/18/2015 28.55 29.8 28.53 29.26 535,234
06/17/2015 29.01 29.08 28.56 28.89 348,168
06/16/2015 28.19 28.58 28.13 28.52 181,560
06/15/2015 28.6 28.66 28.38 28.5 404,319
06/12/2015 28.58 28.86 28.4 28.58 402,449
06/11/2015 29.06 29.25 28.98 29.17 471,242
06/10/2015 28.15 28.65 28.11 28.49 307,390
06/09/2015 27.65 27.67 27.36 27.55 158,631
06/08/2015 27.72 27.91 27.687 27.84 450,630
06/05/2015 27.54 27.76 27.48 27.64 206,733
06/04/2015 28.06 28.35 27.68 27.75 284,410
06/03/2015 28.33 28.61 28.185 28.2 312,538
06/02/2015 27.6 27.77 27.47 27.59 266,107
06/01/2015 27.85 27.9 27.34 27.55 202,319
05/29/2015 28.43 28.45 27.91 28.04 297,087
05/28/2015 28.24 28.27 27.96 28.22 230,694
05/27/2015 27.93 28.24 27.92 28.18 357,254
05/26/2015 27.93 27.93 27.15 27.28 602,287
05/22/2015 28.68 28.69 28.29 28.29 219,000
05/21/2015 28.8 28.96 28.68 28.93 238,206
05/20/2015 28.72 28.9633 28.67 28.72 285,375
05/19/2015 28.7 28.79 28.64 28.69 235,209
05/18/2015 28.5 28.59 28.36 28.57 238,541
05/15/2015 28.66 28.7999 28.46 28.76 196,807
05/14/2015 28.62 28.77 28.45 28.76 259,100
05/13/2015 28.4 28.62 28.25 28.43 264,908
05/12/2015 28.53 28.64 28.35 28.45 200,954
05/11/2015 28.83 28.91 28.6 28.78 562,698
05/08/2015 28.98 29.23 28.94 29.09 313,074
05/07/2015 27.87 28.25 27.82 28.16 295,118
05/06/2015 28.11 28.41 27.86 28.3 353,808
05/05/2015 27.9 28.165 27.88 28.1 299,902
05/04/2015 28.24 28.25 28.02 28.19 175,117
05/01/2015 28.06 28.21 27.7 28.18 387,322
04/30/2015 27.94 28.14 27.85 27.95 269,432
04/29/2015 28.37 28.43 27.95 28.29 334,548
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?