Home > Quotes > CRH > Historical Prices

CRH PLC Historical Stock Prices

CRH 
$21.87
*  
0.25
  negative  
1.13%
Get CRH Alerts
*Delayed - data as of May 21, 2013 
Exchange: NYSE
Industry: Capital Goods
Community Rating:
View:    CRH After Hours
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 3 Month, From 20-FEB-2013 TO 20-MAY-2013

Date Open High Low Close/Last Volume
16:00  21.79  21.9999  21.63  21.87 1,363,327
05/20/2013 21.87 22.15 21.86 22.12 46,107
05/17/2013 21.92 21.95 21.72 21.9 54,277
05/16/2013 21.44 21.53 21.271 21.35 42,683
05/15/2013 21.34 21.49 21.34 21.45 56,518
05/14/2013 21.18 21.4 21.17 21.4 112,693
05/13/2013 21.17 21.17 20.99 21.11 41,442
05/10/2013 20.89 21.13 20.82 21.13 61,036
05/09/2013 21.21 21.27 21.0201 21.06 82,615
05/08/2013 21.47 21.5299 21.23 21.52 80,109
05/07/2013 22.26 22.33 21.97 22.24 66,952
05/06/2013 21.76 21.8665 21.68 21.85 36,886
05/03/2013 21.66 22.01 21.63 21.85 95,714
05/02/2013 20.52 21.28 20.51 21.28 79,979
05/01/2013 21.41 21.41 21.0904 21.15 55,291
04/30/2013 21.57 21.62 21.33 21.51 118,300
04/29/2013 21.72 21.97 21.68 21.89 81,875
04/26/2013 21.43 21.5 21.17 21.28 67,878
04/25/2013 21.78 21.85 21.45 21.62 68,818
04/24/2013 21.28 21.54 21.27 21.45 125,405
04/23/2013 21 21.14 20.93 21.07 64,905
04/22/2013 20 20.23 19.8 20.17 73,600
04/19/2013 20.08 20.2954 20.0235 20.1 124,335
04/18/2013 20.13 20.23 19.92 20.04 144,135
04/17/2013 20.42 20.42 19.99 20.2 98,968
04/16/2013 20.75 20.94 20.58 20.92 72,396
04/15/2013 21.02 21.02 20.59 20.59 84,974
04/12/2013 21.51 21.53 21.24 21.41 66,899
04/11/2013 21.78 22 21.73 21.86 61,458
04/10/2013 21.23 21.89 21.23 21.8 107,686
04/09/2013 20.98 21.02 20.75 20.99 161,345
04/08/2013 20.97 21.06 20.9 21.06 471,145
04/05/2013 20.92 21.2 20.71 21.2 303,929
04/04/2013 21.54 21.68 21.29 21.57 127,218
04/03/2013 22.11 22.16 21.72 21.79 145,995
04/02/2013 22.08 22.3 22.0401 22.13 114,217
04/01/2013 22.02 22.12 21.98 22.04 63,012
03/28/2013 22.13 22.2099 21.95 22.09 90,304
03/27/2013 21.62 21.84 21.54 21.74 87,242
03/26/2013 21.89 22.11 21.68 22.04 131,118
03/25/2013 22.56 22.6288 22.007 22.18 85,637
03/22/2013 22.4 22.58 22.33 22.49 63,817
03/21/2013 22.52 22.75 22.41 22.5 96,022
03/20/2013 23.15 23.21 22.9348 23.03 93,096
03/19/2013 23.09 23.115 22.56 22.72 102,176
03/18/2013 22.67 22.98 22.656 22.71 89,228
03/15/2013 23.34 23.38 22.9 22.97 207,233
03/14/2013 22.55 23.13 22.55 23.05 274,021
03/13/2013 22.04 22.18 21.85 22.15 68,417
03/12/2013 22.27 22.28 22.02 22.13 83,961
03/11/2013 22.26 22.34 22.19 22.33 107,574
03/08/2013 22.29 22.32 21.99 22.15 143,242
03/07/2013 22.26 22.36 22.14 22.17 131,032
03/06/2013 22.04 22.07 21.732 21.82 157,205
03/05/2013 22.57 22.86 22.55 22.73 192,666
03/04/2013 21.73 22.17 21.66 22.17 159,906
03/01/2013 21.4 21.7725 21.24 21.72 263,008
02/28/2013 21.72 21.96 21.66 21.73 113,998
02/27/2013 21.6 21.95 21.57 21.88 164,650
02/26/2013 21.84 21.97 21.52 21.68 232,883
02/25/2013 21.51 21.66 20.79 20.86 533,100
02/22/2013 20.98 21.31 20.94 21.3 97,298
02/21/2013 20.59 20.66 20.09 20.29 250,169
02/20/2013 21.5 21.54 21.15 21.18 140,065
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.