Historical Stock Prices

CRH 
$26.8
*  
0.04
0.15%
Get CRH Alerts
*Delayed - data as of Mar. 27, 2015  -  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 27-MAR-2014 TO 27-MAR-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.
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
02/20/2015 28.08 28.53 28 28.46 283,144
02/19/2015 28.29 28.37 28.14 28.2 201,896
02/18/2015 28.62 28.66 28.36 28.47 277,883
02/17/2015 27.79 28.01 27.64 28.01 323,190
02/13/2015 28.25 28.33 27.94 28.02 935,431
02/12/2015 27.89 28.15 27.8 28.11 886,932
02/11/2015 27.08 27.251 26.88 27.18 1,481,496
02/10/2015 27.08 27.21 26.95 27.13 1,127,640
02/09/2015 26.5 26.78 26.49 26.6 361,726
02/06/2015 26.29 26.48 26.15 26.29 1,559,220
02/05/2015 26.83 26.921 26.64 26.72 576,314
02/04/2015 26.72 27.11 26.62 26.75 681,747
02/03/2015 26.4 26.61 26.29 26.57 554,629
02/02/2015 25.19 25.89 25.015 25.8 928,719
01/30/2015 24.26 24.365 24.07 24.14 436,711
01/29/2015 24.5 24.62 24.26 24.59 276,259
01/28/2015 24.72 24.72 24.22 24.27 287,614
01/27/2015 24.79 24.82 24.22 24.6 1,291,852
01/26/2015 24.89 25.18 24.76 25.06 866,256
01/23/2015 25.47 25.54 25.01 25.04 2,387,643
01/22/2015 24.43 24.91 24.39 24.76 1,756,194
01/21/2015 24.05 24.22 24 24.16 349,012
01/20/2015 23.92 23.93 23.66 23.85 433,975
01/16/2015 22.64 23.055 22.515 23.03 183,941
01/15/2015 22.57 22.81 22.56 22.62 279,973
01/14/2015 22.71 22.87 22.57 22.85 179,825
01/13/2015 23.35 23.44 22.81 23.01 1,552,671
01/12/2015 23.41 23.4635 23.09 23.27 288,315
01/09/2015 23.48 23.48 23.04 23.34 262,027
01/08/2015 23.17 23.59 23.14 23.52 188,693
01/07/2015 22.7 22.97 22.59 22.91 228,578
01/06/2015 22.69 22.89 22.3 22.51 541,280
01/05/2015 23.35 23.35 22.88 23.06 365,299
01/02/2015 23.95 23.97 23.62 23.77 189,953
12/31/2014 24.14 24.3423 23.98 24.01 391,976
12/30/2014 23.92 24.105 23.8 24 555,176
12/29/2014 24.06 24.26 24.04 24.13 307,975
12/26/2014 24.32 24.32 24.16 24.23 89,019
12/24/2014 24.2 24.33 24.17 24.18 186,477
12/23/2014 23.96 24.309 23.92 24.17 330,405
12/22/2014 23.97 24.05 23.74 23.98 446,972
12/19/2014 23.79 24.16 23.61 24.11 504,868
12/18/2014 23.53 24.58 23.4768 24.39 1,314,449
12/17/2014 22.96 23.4202 22.92 23.21 541,380
12/16/2014 22.49 23.24 22.46 23.03 796,378
12/15/2014 22.79 22.89 22.13 22.17 237,051
12/12/2014 23.24 23.2999 22.53 22.54 241,263
12/11/2014 23.3 23.47 23.15 23.2 251,344
12/10/2014 23.83 23.85 23.2 23.27 315,045
12/09/2014 23.66 23.86 23.6 23.82 336,042
12/08/2014 24.24 24.27 24.06 24.08 366,139
12/05/2014 24.59 24.63 24.47 24.52 273,119
12/04/2014 24.48 24.61 24.34 24.47 340,034
12/03/2014 24.05 24.18 24.04 24.11 492,699
12/02/2014 23.94 23.96 23.76 23.86 445,273
12/01/2014 23.73 23.86 23.67 23.73 684,620
11/28/2014 23.69 23.72 23.4 23.41 296,077
11/26/2014 23.36 23.49 23.26 23.4 196,950
11/25/2014 23.47 23.55 23.38 23.45 506,564
11/24/2014 23.29 23.3499 23.17 23.23 358,940
11/21/2014 23.16 23.23 22.84 22.84 394,537
11/20/2014 22.12 22.51 22.12 22.46 252,719
11/19/2014 22.05 22.39 22.03 22.23 448,315
11/18/2014 21.41 21.68 21.38 21.59 1,142,035
11/17/2014 21.45 21.535 21.31 21.45 675,837
11/14/2014 21.2 21.53 21.16 21.47 1,322,806
11/13/2014 21.57 21.8 21.56 21.69 2,563,658
11/12/2014 21.62 21.81 21.6 21.75 761,371
11/11/2014 21.81 22.0799 21.6762 22.03 622,563
11/10/2014 22.16 22.22 22.01 22.16 366,076
11/07/2014 22.46 22.49 22.28 22.45 507,783
11/06/2014 22.64 22.73 22.47 22.54 1,294,256
11/05/2014 22.67 22.69 22.45 22.55 1,445,360
11/04/2014 22.09 22.1518 21.89 22.13 1,264,706
11/03/2014 22.29 22.35 22.151 22.23 483,176
10/31/2014 22.38 22.44 22.19 22.41 1,020,903
10/30/2014 21.82 22.38 21.82 22.22 497,845
10/29/2014 22.33 22.38 21.81 21.97 793,953
10/28/2014 22.41 22.52 22.26 22.5 1,303,018
10/27/2014 21.9 22.285 21.9 22.14 1,119,521
10/24/2014 22.21 22.61 22.17 22.4 1,275,680
10/23/2014 22 22.42 21.9807 22.28 1,326,426
10/22/2014 21.85 22 21.76 21.78 1,463,639
10/21/2014 21.58 21.92 21.58 21.87 573,333
10/20/2014 21.21 21.37 20.98 21.36 1,883,007
10/17/2014 21.12 21.345 20.9397 21.22 1,219,197
10/16/2014 19.96 20.665 19.95 20.59 1,331,707
10/15/2014 20.52 20.725 20.18 20.66 1,360,741
10/14/2014 20.82 21.13 20.68 20.89 2,558,979
10/13/2014 20.91 20.98 20.45 20.47 236,184
10/10/2014 21.16 21.25 20.68 20.73 185,466
10/09/2014 21.79 21.84 21.18 21.23 230,558
10/08/2014 21.82 22.15 21.62 22.13 227,962
10/07/2014 22.4 22.42 21.97 21.98 159,710
10/06/2014 22.49 22.66 22.44 22.58 330,603
10/03/2014 22.3 23.18 22.14 22.32 660,874
10/02/2014 22.44 22.45 22.03 22.33 718,420
10/01/2014 22.88 22.89 22.625 22.69 285,451
09/30/2014 22.9 23.04 22.78 22.81 153,421
09/29/2014 22.69 22.87 22.66 22.85 388,307
09/26/2014 22.66 22.975 22.65 22.91 617,261
09/25/2014 23.24 23.26 22.93 23.03 1,326,127
09/24/2014 23.12 23.33 23.07 23.33 562,625
09/23/2014 23.37 23.4738 23.26 23.36 853,608
09/22/2014 23.98 24.02 23.5595 23.74 784,151
09/19/2014 23.55 23.6263 23.23 23.57 3,831,561
09/18/2014 23.7 24.25 23.52 23.74 1,623,317
09/17/2014 23.39 23.52 23.23 23.33 1,774,227
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
*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?