CRH PLC Historical Stock Prices

CRH 
$28.93
*  
0.21
0.73%
Get CRH Alerts
*Delayed - data as of May 21, 2015  -  Find a broker to begin trading CRH now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
View:    CRH Pre-Market
 
 
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 21-FEB-2015 TO 21-MAY-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  28.75  28.96  28.68  28.93 238,206
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
04/28/2015 28.92 29.03 28.815 28.96 301,478
04/27/2015 28.9 29.12 28.78 28.78 291,541
04/24/2015 28.67 28.94 28.64 28.81 461,112
04/23/2015 27.88 28.14 27.79 27.99 263,130
04/22/2015 27.98 28.04 27.83 27.9 377,177
04/21/2015 27.97 28.16 27.8 28.01 1,327,179
04/20/2015 27.73 27.86 27.575 27.59 234,274
04/17/2015 27.77 27.9 27.28 27.43 301,181
04/16/2015 28.24 28.3 27.73 27.77 535,444
04/15/2015 27.41 27.61 27.385 27.51 308,176
04/14/2015 26.64 26.81 26.56 26.81 1,075,809
04/13/2015 26.39 26.53 26.17 26.28 347,685
04/10/2015 26.5 26.54 26.33 26.46 211,059
04/09/2015 26.65 26.96 26.6 26.83 384,482
04/08/2015 26.4 26.42 26.12 26.29 271,579
04/07/2015 26.55 26.64 26.4 26.4 237,068
04/06/2015 26.29 26.72 26.27 26.61 114,217
04/02/2015 26.02 26.35 26 26.24 322,283
04/01/2015 26.2 26.21 25.92 26.18 383,784
03/31/2015 26.05 26.293 25.99 26.19 503,034
03/30/2015 26.27 26.69 26.25 26.65 338,046
03/27/2015 26.93 26.98 26.59 26.8 374,871
03/26/2015 26.72 26.91 26.47 26.84 477,274
03/25/2015 27.37 27.415 27.15 27.15 500,488
03/24/2015 27.43 27.53 27.16 27.2 1,474,129
03/23/2015 27.64 27.87 27.63 27.67 652,745
03/20/2015 27.73 27.92 27.58 27.58 830,658
03/19/2015 26.31 26.31 25.8 25.99 310,827
03/18/2015 26.21 26.825 26.04 26.67 814,327
03/17/2015 24.97 25.28 24.858 25.21 1,242,634
03/16/2015 26.01 26.05 25.75 25.82 441,888
03/13/2015 26.69 26.91 26.53 26.91 234,433
03/12/2015 26.83 27.0799 26.83 27.05 279,564
03/11/2015 25.97 26.16 25.86 26.13 348,893
03/10/2015 26.09 26.15 25.72 25.77 455,606
03/09/2015 26.57 26.59 26.12 26.22 762,833
03/06/2015 27.27 27.28 26.91 27.02 374,401
03/05/2015 27.31 27.63 27.26 27.58 472,855
03/04/2015 27.26 27.49 27.07 27.49 446,067
03/03/2015 27.65 27.71 27.32 27.5 570,994
03/02/2015 28.22 28.25 27.88 28.2 606,512
02/27/2015 28.08 28.4945 28.06 28.31 918,209
02/26/2015 28.31 28.33 28.05 28.17 382,371
02/25/2015 28.33 28.45 28.22 28.34 170,782
02/24/2015 28.15 28.39 28.035 28.36 487,480
02/23/2015 28.21 28.32 28.16 28.32 270,112
*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?