Historical Stock Prices

CRH 
$23.24
*  
0.53
2.23%
Get CRH Alerts
*Delayed - data as of Aug. 29, 2014  -  Find a broker to begin trading CRH now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-MAY-2014 TO 29-AUG-2014

Date Open High Low Close / Last Volume
08/29/2014 23.28 23.3721 23.17 23.24 1,087,331
08/28/2014 23.81 23.85 23.71 23.77 488,148
08/27/2014 23.6 23.61 23.28 23.33 708,116
08/26/2014 23.51 23.7 23.47 23.47 873,336
08/25/2014 23.11 23.43 23.09 23.32 158,325
08/22/2014 23.12 23.22 22.9038 22.99 292,077
08/21/2014 23.38 23.49 23.27 23.48 824,217
08/20/2014 23.07 23.19 22.89 23.06 724,151
08/19/2014 24.05 24.09 23.74 23.85 214,578
08/18/2014 24.16 24.4 24.1 24.28 407,863
08/15/2014 24.16 24.19 23.61 23.77 745,916
08/14/2014 23.62 23.84 23.58 23.82 413,705
08/13/2014 23.22 23.82 23.16 23.33 1,001,638
08/12/2014 22.98 23.15 22.97 23.11 127,865
08/11/2014 23.02 23.08 22.89 22.9 133,383
08/08/2014 22.81 22.92 22.66 22.89 153,021
08/07/2014 23 23.04 22.64 22.71 283,969
08/06/2014 22.71 23.12 22.71 23.09 367,563
08/05/2014 23.3 23.32 23.07 23.15 198,842
08/04/2014 23.57 23.6195 23.32 23.55 180,059
08/01/2014 23.55 23.74 23.39 23.54 234,039
07/31/2014 23.76 23.82 23.49 23.49 392,067
07/30/2014 24.6 24.63 24.307 24.42 207,551
07/29/2014 25 25.03 24.76 24.76 332,377
07/28/2014 24.7 24.76 24.48 24.5 691,473
07/25/2014 24.82 24.94 24.53 24.7 873,842
07/24/2014 24.56 24.91 24.56 24.74 1,125,631
07/23/2014 25 25.13 24.93 25.08 154,316
07/22/2014 25.13 25.13 25 25.06 174,017
07/21/2014 25.06 25.17 24.89 25.09 125,991
07/18/2014 25.1 25.48 25.02 25.47 351,873
07/17/2014 25.41 25.54 25.02 25.09 119,559
07/16/2014 25.89 25.89 25.75 25.86 175,016
07/15/2014 25.73 25.87 25.51 25.68 757,923
07/14/2014 25.9 25.9718 25.8 25.88 357,474
07/11/2014 25.62 25.68 25.47 25.62 199,161
07/10/2014 25.69 25.84 25.67 25.84 311,230
07/09/2014 26.01 26.25 26.01 26.24 272,223
07/08/2014 25.85 25.94 25.744 25.93 277,796
07/07/2014 26.39 26.41 26.18 26.35 227,023
07/03/2014 26.61 26.78 26.53 26.77 185,586
07/02/2014 26.11 26.27 26.09 26.21 48,819
07/01/2014 26.12 26.49 26.12 26.47 1,024,866
06/30/2014 25.68 25.88 25.64 25.85 159,557
06/27/2014 25.95 26.13 25.92 26.12 82,416
06/26/2014 26.34 26.35 25.87 26.21 137,816
06/25/2014 25.91 26.17 25.901 26.17 567,471
06/24/2014 26.69 26.72 26.4862 26.61 549,712
06/23/2014 27.14 27.24 26.9 27.02 143,816
06/20/2014 28.13 28.18 27.6 27.88 262,299
06/19/2014 28.39 28.65 28.28 28.63 313,214
06/18/2014 27.24 27.84 27.24 27.83 351,081
06/17/2014 27.2 27.69 27.2 27.68 173,394
06/16/2014 28.03 28.187 27.78 27.84 252,230
06/13/2014 28.28 28.45 28.06 28.19 87,691
06/12/2014 28.84 28.88 28.55 28.61 70,441
06/11/2014 28.74 28.76 28.52 28.6 41,183
06/10/2014 28.93 28.97 28.69 28.88 215,372
06/09/2014 28.91 29.01 28.7814 28.85 113,612
06/06/2014 28.84 29.05 28.7698 28.99 121,470
06/05/2014 28.11 28.45 27.99 28.38 58,736
06/04/2014 27.61 27.87 27.61 27.79 34,585
06/03/2014 27.41 27.56 27.4056 27.47 32,980
06/02/2014 27.54 27.6999 27.44 27.67 106,638
05/30/2014 27.75 27.79 27.45 27.62 565,719
05/29/2014 27.75 27.96 27.71 27.87 34,942
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.

Research Brokers before you trade

Want to trade FX?