Historical Stock Prices

CRH 
$29.11
*  
0.15
0.51%
Get CRH Alerts
*Delayed - data as of Apr. 29, 2016  -  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

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

Select the Timeframe:

Results for: 1 Year, From 28-APR-2015 TO 28-APR-2016

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.
04/28/2016 29.25 29.64 29.2 29.26 302,396
04/27/2016 29.63 29.78 29.47 29.63 286,196
04/26/2016 29.29 29.35 29.12 29.2 414,973
04/25/2016 28.81 28.83 28.585 28.72 310,624
04/22/2016 28.68 28.73 28.39 28.5 291,828
04/21/2016 28.79 28.97 28.5529 28.56 230,807
04/20/2016 28.9 29.04 28.87 28.87 346,943
04/19/2016 29.07 29.33 29 29.25 287,147
04/18/2016 28.71 29.06 28.71 29.02 238,011
04/15/2016 28.6 28.95 28.6 28.86 316,598
04/14/2016 28.86 29.041 28.67 28.94 168,416
04/13/2016 29.13 29.29 28.98 29.12 233,796
04/12/2016 28.77 28.86 28.57 28.82 303,634
04/11/2016 28.88 29.08 28.64 28.65 282,216
04/08/2016 28.42 28.655 28.38 28.49 222,483
04/07/2016 28.08 28.16 27.79 27.83 301,875
04/06/2016 27.96 28.09 27.87 28.07 619,078
04/05/2016 27.73 27.79 27.44 27.48 261,574
04/04/2016 28.33 28.34 28.08 28.19 182,139
04/01/2016 27.9 28.33 27.89 28.28 267,032
03/31/2016 28.41 28.41 28.11 28.18 344,484
03/30/2016 28.66 28.78 28.43 28.47 209,199
03/29/2016 28.02 28.47 27.96 28.44 374,726
03/28/2016 27.84 27.95 27.66 27.81 95,651
03/24/2016 27.6 27.71 27.53 27.66 281,373
03/23/2016 27.61 27.71 27.24 27.28 195,003
03/22/2016 27.58 27.86 27.57 27.74 259,356
03/21/2016 27.8 27.95 27.76 27.83 560,480
03/18/2016 28.32 28.36 28.13 28.19 267,853
03/17/2016 27.73 28.26 27.65 28.19 192,438
03/16/2016 27.12 27.66 27.11 27.59 425,028
03/15/2016 27.54 27.57 27.3 27.55 191,887
03/14/2016 28.34 28.4 27.88 27.88 383,204
03/11/2016 27.54 27.96 27.51 27.86 443,842
03/10/2016 26.88 27.15 26.46 26.73 425,160
03/09/2016 27.41 27.46 27.11 27.17 258,985
03/08/2016 27.26 27.37 27.07 27.08 310,616
03/07/2016 26.81 27.2 26.77 27.16 257,061
03/04/2016 27.48 27.54 27.12 27.25 418,271
03/03/2016 27.18 27.62 27.15 27.61 449,156
03/02/2016 26.1 26.34 25.91 26.33 322,782
03/01/2016 26.09 26.34 25.975 26.22 633,710
02/29/2016 25.61 25.825 25.5 25.55 378,456
02/26/2016 25.25 25.36 25.09 25.26 373,794
02/25/2016 25.24 25.41 25 25.41 570,232
02/24/2016 24.85 25.32 24.61 25.32 1,000,649
02/23/2016 25.71 25.89 25.53 25.6 348,154
02/22/2016 25.72 25.935 25.71 25.89 413,679
02/19/2016 25.46 25.75 25.39 25.7 306,944
02/18/2016 25.77 26.014 25.73 25.75 275,736
02/17/2016 25.45 25.89 25.44 25.74 502,029
02/16/2016 25.18 25.18 24.77 25.05 310,426
02/12/2016 24.22 24.575 24.17 24.55 542,254
02/11/2016 24.36 24.52 23.97 24.34 517,622
02/10/2016 24.58 25.02 24.48 24.6 372,894
02/09/2016 23.37 24.06 23.33 23.89 616,091
02/08/2016 24.61 24.61 23.4167 23.72 615,192
02/05/2016 26.17 26.27 25.37 25.52 690,496
02/04/2016 25.52 26.31 25.49 26.25 713,057
02/03/2016 26.03 26.03 25.33 25.69 1,096,298
02/02/2016 26 26.03 25.585 25.73 371,846
02/01/2016 26.44 26.8875 26.33 26.78 354,218
01/29/2016 26.01 26.93 25.99 26.92 887,906
01/28/2016 26.12 26.18 25.639 25.86 1,813,804
01/27/2016 26.28 26.8 26.22 26.41 551,481
01/26/2016 26.08 26.45 26.07 26.43 286,105
01/25/2016 26.4 26.49 26.06 26.08 299,943
01/22/2016 26.25 26.59 26.21 26.53 275,674
01/21/2016 25.21 25.74 24.99 25.55 253,375
01/20/2016 25.17 25.48 24.6046 25.29 411,601
01/19/2016 25.68 25.87 25.38 25.56 313,591
01/15/2016 25.64 25.85 25.11 25.43 444,138
01/14/2016 26.45 26.84 26.17 26.66 311,780
01/13/2016 27.09 27.2 26.29 26.4 275,292
01/12/2016 27.17 27.2 26.65 26.98 382,242
01/11/2016 26.99 27.05 26.57 26.94 201,645
01/08/2016 27.41 27.43 26.53 26.61 242,004
01/07/2016 27.03 27.38 26.74 26.8 375,359
01/06/2016 27.51 28.1 27.47 27.97 363,875
01/05/2016 28.6 28.6 28.14 28.35 287,389
01/04/2016 28.26 28.38 27.98 28.35 233,957
12/31/2015 29.03 29.06 28.81 28.82 66,338
12/30/2015 29.27 29.34 29.11 29.11 80,279
12/29/2015 29.27 29.455 29.18 29.4 286,186
12/28/2015 28.94 29.24 28.94 29.18 199,717
12/24/2015 29.16 29.35 28.98 29.25 53,528
12/23/2015 28.87 29.12 28.81 29.06 290,204
12/22/2015 28.57 28.72 28.45 28.56 293,046
12/21/2015 28.96 28.99 28.25 28.43 203,810
12/18/2015 28.5 28.59 28.17 28.2 376,718
12/17/2015 28.48 28.76 28.43 28.55 797,673
12/16/2015 28.26 28.7 28.14 28.66 189,341
12/15/2015 28.45 28.54 28.17 28.26 381,021
12/14/2015 28.55 28.71 28.28 28.71 293,351
12/11/2015 28.93 28.94 28.414 28.48 221,930
12/10/2015 29.23 29.31 28.95 29.01 137,998
12/09/2015 29.25 29.46 28.79 29.03 231,726
12/08/2015 29.13 29.28 29.07 29.18 168,692
12/07/2015 29.61 29.78 29.52 29.61 394,933
12/04/2015 29.41 29.77 29.4 29.7 470,320
12/03/2015 29.48 29.51 28.8437 28.92 218,187
12/02/2015 29.72 29.7415 29.29 29.37 328,143
12/01/2015 29.65 29.8 29.51 29.75 327,454
11/30/2015 29.62 29.64 29.32 29.32 181,547
11/27/2015 29.46 29.61 29.43 29.55 167,548
11/25/2015 29.05 29.13 28.95 29.04 149,498
11/24/2015 28.53 28.85 28.51 28.8 175,789
11/23/2015 28.92 29.12 28.78 28.88 150,433
11/20/2015 29.01 29.08 28.77 28.81 176,395
11/19/2015 28.59 28.8 28.48 28.59 330,076
11/18/2015 27.2 27.33 26.99 27.31 326,147
11/17/2015 27.5 27.54 27.1 27.18 275,046
11/16/2015 27.09 27.49 26.97 27.49 247,964
11/13/2015 26.86 27.19 26.725 26.87 288,614
11/12/2015 26.77 26.95 26.51 26.51 157,462
11/11/2015 27.34 27.41 27.14 27.24 146,049
11/10/2015 26.93 27.15 26.82 27.08 177,537
11/09/2015 28.05 28.07 27.38 27.56 222,881
11/06/2015 28.18 28.41 28.04 28.31 473,501
11/05/2015 27.43 28.08 27.16 27.97 757,403
11/04/2015 27.65 27.83 27.49 27.82 328,387
11/03/2015 27.83 27.86 27.4538 27.68 318,040
11/02/2015 27.81 27.99 27.76 27.91 126,715
10/30/2015 27.24 27.51 27.19 27.36 140,239
10/29/2015 26.96 27.165 26.9 27.03 198,378
10/28/2015 27.15 27.62 27.02 27.44 375,723
10/27/2015 27.09 27.15 26.71 26.89 166,154
10/26/2015 27.78 27.85 27.48 27.59 146,443
10/23/2015 28.08 28.22 27.93 28.06 246,169
10/22/2015 27.28 27.7 27.15 27.53 387,804
10/21/2015 27.67 27.71 27.35 27.37 517,298
10/20/2015 26.63 26.88 26.63 26.65 142,546
10/19/2015 26.73 26.84 26.57 26.76 146,091
10/16/2015 27.08 27.17 26.89 27.12 188,278
10/15/2015 27.02 27.3768 27.01 27.27 279,303
10/14/2015 26.97 27.12 26.75 26.78 222,411
10/13/2015 26.97 27.3 26.89 26.91 199,064
10/12/2015 27.13 27.19 27.04 27.13 178,515
10/09/2015 27.27 27.35 27.05 27.09 524,165
10/08/2015 27.03 27.485 26.96 27.47 549,883
10/07/2015 27.29 27.53 26.98 27.3 248,746
10/06/2015 27.08 27.24 26.75 26.84 331,941
10/05/2015 26.79 27.01 26.77 27 350,420
10/02/2015 25.81 26.64 25.7 26.63 502,486
10/01/2015 26.14 26.37 25.94 26.34 563,202
09/30/2015 26.25 26.54 26.1 26.54 595,975
09/29/2015 26.02 26.1 25.54 25.76 649,213
09/28/2015 27.15 27.15 26.48 26.53 959,041
09/25/2015 27.83 27.83 27.2 27.4 539,296
09/24/2015 27.24 27.33 26.79 27.3 315,135
09/23/2015 28.08 28.19 27.79 27.89 281,415
09/22/2015 28.24 28.25 27.73 28.02 466,715
09/21/2015 29.13 29.16 28.695 28.79 272,351
09/18/2015 29.25 29.46 28.98 29.03 350,548
09/17/2015 29.58 30.14 29.53 29.77 398,449
09/16/2015 29.47 29.7 29.45 29.65 431,566
09/15/2015 29.2 29.64 29.14 29.61 276,382
09/14/2015 29.23 29.31 29.06 29.2 1,481,212
09/11/2015 29.34 29.52 29.29 29.41 791,316
09/10/2015 29.29 29.77 29.29 29.6 535,546
09/09/2015 29.94 29.97 29.31 29.34 304,754
09/08/2015 29.27 29.6 29.26 29.59 444,010
09/04/2015 28.04 28.2 27.84 28.03 223,570
09/03/2015 28.46 28.64 28.27 28.41 669,922
09/02/2015 28.77 28.77 28.2 28.68 362,491
09/01/2015 28.54 28.89 28.27 28.49 653,487
08/31/2015 29.69 29.99 29.44 29.77 378,550
08/28/2015 29.18 29.8 29.14 29.62 695,889
08/27/2015 28.88 29.42 28.69 29.37 353,280
08/26/2015 28.37 28.41 27.62 28.23 464,428
08/25/2015 28.43 28.45 27.3 27.3 409,534
08/24/2015 26.59 28.05 26.18 27.18 392,626
08/21/2015 29.03 29.23 28.06 28.11 402,670
08/20/2015 30.05 30.08 29.475 29.51 327,704
08/19/2015 30.44 30.44 29.89 30.14 921,617
08/18/2015 30.8 30.85 30.67 30.79 250,978
08/17/2015 30.52 30.95 30.42 30.95 242,803
08/14/2015 30.3 30.72 30.28 30.72 203,137
08/13/2015 30.22 30.73 30.19 30.52 361,136
08/12/2015 29.6 30.17 29.42 30.16 296,929
08/11/2015 30.41 30.56 30.25 30.51 232,616
08/10/2015 30.16 30.7 30.14 30.6 241,709
08/07/2015 29.98 30.12 29.89 30.09 276,741
08/06/2015 30.27 30.31 29.84 29.9 269,874
08/05/2015 30.46 30.63 30.32 30.39 180,575
08/04/2015 29.95 30.29 29.92 30.12 305,547
08/03/2015 29.72 30 29.63 29.77 478,357
07/31/2015 29.83 29.85 29.5972 29.71 219,878
07/30/2015 29.3 29.37 29.1 29.33 186,089
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
04/28/2015 28.92 29.03 28.815 28.96 301,478
*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?