CRH PLC Historical Stock Prices

CRH 
$23.46
*  
0.13
0.56%
Get CRH Alerts
*Delayed - data as of Sep. 17, 2014 12:04 ET  -  Find a broker to begin trading CRH now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
View:    CRH Real Time
 
 
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: 1 Year, From 16-SEP-2013 TO 16-SEP-2014

Date Open High Low Close / Last Volume
12:04  23.38  23.52  23.34  23.46 1,430,928
09/16/2014 23.25 23.42 23.02 23.33 419,584
09/15/2014 23.78 23.78 23.58 23.69 462,641
09/12/2014 24.08 24.21 24.05 24.15 196,182
09/11/2014 24.19 24.22 24.07 24.2 219,745
09/10/2014 24.03 24.23 23.96 24.2 222,972
09/09/2014 23.93 24.09 23.87 24 1,417,547
09/08/2014 23.91 23.9699 23.6501 23.76 355,522
09/05/2014 24.07 24.19 23.99 24.08 157,259
09/04/2014 23.97 24.21 23.89 23.94 735,431
09/03/2014 23.65 23.925 23.58 23.79 796,710
09/02/2014 23.22 23.23 23.05 23.11 160,346
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
05/28/2014 28.07 28.13 27.94 28.04 69,224
05/27/2014 28.28 28.32 28.14 28.28 77,292
05/23/2014 27.38 27.62 27.38 27.6 70,404
05/22/2014 27.38 27.46 27.32 27.43 84,688
05/21/2014 27.34 27.52 27.34 27.43 58,643
05/20/2014 27.26 27.2991 27.07 27.17 72,852
05/19/2014 27.25 27.52 27.24 27.46 180,711
05/16/2014 26.92 27.15 26.88 27.15 147,231
05/15/2014 27.77 27.77 26.89 27.13 145,546
05/14/2014 28.36 28.43 28.175 28.18 62,309
05/13/2014 28.54 28.63 28.48 28.51 45,562
05/12/2014 28.61 28.68 28.49 28.66 64,780
05/09/2014 28.3 28.3 28.06 28.13 73,852
05/08/2014 28.43 28.59 28.34 28.4 69,041
05/07/2014 28.64 28.73 28.49 28.67 272,302
05/06/2014 29.54 29.71 29.5 29.55 44,478
05/05/2014 29.42 29.47 29.19 29.38 29,285
05/02/2014 29.2 29.52 29.09 29.5 79,943
05/01/2014 29.28 29.48 29.2 29.28 85,453
04/30/2014 28.93 29.28 28.93 29.28 43,101
04/29/2014 28.94 29.16 28.93 29.12 64,741
04/28/2014 28.83 28.95 28.42 28.73 102,042
04/25/2014 28.95 28.99 28.69 28.87 50,739
04/24/2014 29.12 29.22 28.81 29.1 67,191
04/23/2014 29.32 29.32 29.02 29.07 41,341
04/22/2014 29.27 29.5 29.27 29.43 56,396
04/21/2014 29.09 29.26 29.0501 29.23 31,121
04/17/2014 28.97 29.2144 28.88 29.13 53,321
04/16/2014 29 29.21 28.86 29.2 48,510
04/15/2014 28.57 28.77 28.3 28.73 67,714
04/14/2014 28.77 28.83 28.56 28.76 55,199
04/11/2014 28.95 29.26 28.9 28.92 60,819
04/10/2014 29.83 29.91 29.25 29.29 70,900
04/09/2014 29.37 29.75 29.31 29.71 83,769
04/08/2014 28.86 29.09 28.81 28.97 133,701
04/07/2014 29.58 29.75 29.03 29.11 132,905
04/04/2014 28.76 29.74 28.67 29.12 205,547
04/03/2014 28.68 28.68 28.3101 28.4 67,973
04/02/2014 28.73 28.83 28.61 28.73 66,648
04/01/2014 28.49 28.77 28.47 28.75 371,120
03/31/2014 28.01 28.2 27.85 28.19 254,401
03/28/2014 27.92 28.01 27.75 27.8 69,384
03/27/2014 27.79 27.96 27.7 27.79 105,929
03/26/2014 27.97 28 27.69 27.71 805,000
03/25/2014 27.43 27.77 27.36 27.65 275,767
03/24/2014 27.11 27.2 26.72 26.98 96,337
03/21/2014 27.41 27.44 26.87 26.94 139,244
03/20/2014 26.98 27.39 26.95 27.29 134,610
03/19/2014 27.82 27.91 27.03 27.33 110,797
03/18/2014 27.6 27.95 27.57 27.94 100,702
03/17/2014 27.61 27.822 27.59 27.76 60,690
03/14/2014 27.35 27.7299 27.31 27.47 424,028
03/13/2014 28.27 28.27 27.49 27.61 481,707
03/12/2014 28.22 28.32 28.05 28.27 177,919
03/11/2014 28.75 28.85 28.4 28.46 64,938
03/10/2014 28.26 28.5 28.04 28.45 78,600
03/07/2014 29.01 29.04 28.41 28.56 97,340
03/06/2014 29.08 29.29 29.07 29.1 56,076
03/05/2014 28.84 28.95 28.711 28.86 89,916
03/04/2014 29.44 29.63 29.31 29.53 167,408
03/03/2014 28.72 28.88 28.5701 28.82 165,668
02/28/2014 29.44 29.68 29.32 29.46 171,938
02/27/2014 29.11 29.53 29.08 29.5 288,452
02/26/2014 29.23 29.33 29.04 29.12 124,130
02/25/2014 29.99 30.06 29.47 29.72 240,182
02/24/2014 27.74 28.2 27.74 28.03 121,651
02/21/2014 27.64 27.76 27.36 27.4 73,409
02/20/2014 27.35 27.56 27.26 27.54 74,535
02/19/2014 27.47 27.7435 27.32 27.33 71,068
02/18/2014 27.51 27.81 27.45 27.73 79,188
02/14/2014 27.15 27.45 27.115 27.38 68,108
02/13/2014 26.81 27.4 26.77 27.35 73,325
02/12/2014 27.33 27.58 27.29 27.47 103,026
02/11/2014 27.03 27.53 27.03 27.42 91,514
02/10/2014 27.02 27.05 26.83 26.94 81,149
02/07/2014 26.73 27.29 26.7 27.28 138,808
02/06/2014 25.65 26.27 25.65 26.27 171,420
02/05/2014 25.49 25.71 25.31 25.66 902,425
02/04/2014 25.67 25.87 25.5 25.81 257,098
02/03/2014 25.84 25.875 25.25 25.32 106,718
01/31/2014 25.72 26 25.66 25.9 151,796
01/30/2014 26.67 26.71 26.34 26.55 859,903
01/29/2014 26.26 26.74 26.19 26.47 216,267
01/28/2014 26.69 27.37 26.65 26.93 750,206
01/27/2014 26.4 26.47 25.86 26.01 125,435
01/24/2014 26.83 26.87 26.24 26.24 469,709
01/23/2014 27.1 27.21 26.98 27.04 616,816
01/22/2014 27.25 27.32 27.14 27.2 133,142
01/21/2014 27.21 27.21 26.97 27.09 150,109
01/17/2014 27.29 27.367 27.09 27.1 263,216
01/16/2014 27.25 27.6 27.2 27.55 389,932
01/15/2014 27.12 27.43 27.09 27.41 296,583
01/14/2014 27.03 27.387 26.87 27.3 113,848
01/13/2014 26.91 27.11 26.89 26.98 134,055
01/10/2014 26.76 27.1 26.72 27.05 114,912
01/09/2014 26.95 27.13 26.84 27.09 184,784
01/08/2014 26.29 26.8 26.1593 26.74 896,400
01/07/2014 26.16 26.32 26.09 26.25 298,231
01/06/2014 26.14 26.16 25.93 25.97 120,459
01/03/2014 25.92 26.14 25.77 25.91 134,316
01/02/2014 25.49 25.55 25.25 25.51 285,919
12/31/2013 25.17 25.56 25.04 25.55 68,587
12/30/2013 25.4 25.51 25.11 25.21 106,720
12/27/2013 25.52 25.68 25.3 25.56 120,024
12/26/2013 24.88 25.02 24.78 24.99 33,486
12/24/2013 25.16 25.16 24.75 24.83 17,525
12/23/2013 24.81 25.03 24.74 24.89 77,652
12/20/2013 24.53 24.86 24.53 24.8 96,002
12/19/2013 24.46 24.6 24.39 24.51 66,589
12/18/2013 24.2 24.55 23.934 24.54 64,610
12/17/2013 24.2 24.26 23.99 24.2 72,361
12/16/2013 24.2 24.38 24.19 24.29 163,434
12/13/2013 23.2 23.44 23.1 23.42 99,839
12/12/2013 23.71 23.771 23.43 23.48 75,319
12/11/2013 24.22 24.25 23.7 23.73 293,576
12/10/2013 24.23 24.34 24.05 24.21 101,564
12/09/2013 24.16 24.35 24.1 24.26 188,263
12/06/2013 24.13 24.24 24.03 24.1 193,723
12/05/2013 24.03 24.11 23.702 23.88 126,520
12/04/2013 24.03 24.3 24 24.21 168,310
12/03/2013 24.87 24.87 24.22 24.4 516,908
12/02/2013 25.39 25.6 25.2 25.23 88,738
11/29/2013 25.65 25.8 25.45 25.46 37,164
11/27/2013 25.62 25.76 25.49 25.66 318,648
11/26/2013 25.32 25.46 25.15 25.3 135,189
11/25/2013 25.56 25.66 25.47 25.52 90,183
11/22/2013 25.45 25.55 25.35 25.52 199,981
11/21/2013 25.26 25.45 25.19 25.43 86,146
11/20/2013 25.46 25.62 25.27 25.41 658,845
11/19/2013 25.17 25.43 25.06 25.3 255,458
11/18/2013 25.49 25.6 25.35 25.41 227,627
11/15/2013 25.65 25.71 25.53 25.69 129,062
11/14/2013 25.69 26.75 25.65 26.26 460,885
11/13/2013 25.34 25.64 25.29 25.64 220,674
11/12/2013 25.69 25.89 25.47 25.55 230,581
11/11/2013 24.67 25.09 24.66 25.04 90,004
11/08/2013 24.31 24.66 24.25 24.61 134,465
11/07/2013 25.32 25.33 24.7 24.74 89,924
11/06/2013 25.24 25.36 25.0727 25.26 106,361
11/05/2013 24.98 25.02 24.78 24.86 130,326
11/04/2013 24.79 25.24 24.79 25.18 150,155
11/01/2013 24.35 24.38 23.97 24.18 59,851
10/31/2013 24.27 24.6 24.16 24.48 278,094
10/30/2013 24.59 24.61 24.34 24.36 91,589
10/29/2013 24.51 24.6 24.41 24.58 117,881
10/28/2013 24.34 24.81 24.25 24.76 69,583
10/25/2013 24.49 24.65 24.43 24.65 120,664
10/24/2013 24.49 24.88 24.41 24.88 125,593
10/23/2013 24.62 24.77 24.58 24.75 90,930
10/22/2013 25 25.272 24.92 25.26 80,342
10/21/2013 24.8 24.93 24.73 24.93 51,481
10/18/2013 24.78 24.99 24.61 24.94 78,330
10/17/2013 25.09 25.21 24.8932 25.21 124,734
10/16/2013 25.07 25.32 25.01 25.17 138,337
10/15/2013 24.95 25.12 24.85 24.85 102,677
10/14/2013 24.4 24.88 24.37 24.87 73,058
10/11/2013 23.85 24.16 23.82 24.1 78,549
10/10/2013 23.65 24.13 23.65 24.13 81,003
10/09/2013 23.01 23.38 22.82 23.26 119,745
10/08/2013 23.73 23.73 23.47 23.48 51,604
10/07/2013 23.66 24.1 23.66 24.01 43,907
10/04/2013 23.9 24.05 23.83 23.93 211,719
10/03/2013 24.01 24.03 23.69 23.88 170,997
10/02/2013 24.42 24.54 24.28 24.54 30,967
10/01/2013 24.19 24.54 24.19 24.54 108,906
09/30/2013 23.9 24.17 23.9 24.17 622,915
09/27/2013 24.01 24.19 23.95 24.18 56,247
09/26/2013 24.19 24.29 24.0101 24.26 64,185
09/25/2013 24.04 24.26 23.98 24.1 563,015
09/24/2013 24.02 24.22 23.86 24.04 49,580
09/23/2013 24.25 24.26 23.96 24.11 79,078
09/20/2013 24.63 24.68 24.1 24.11 121,472
09/19/2013 24.68 24.79 24.4918 24.6 115,189
09/18/2013 23.74 24.48 23.54 24.42 996,894
09/17/2013 23.86 23.95 23.51 23.64 114,437
09/16/2013 23.99 23.99 23.78 23.83 134,139
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?