CRH PLC Historical Stock Prices

CRH 
$29.52
*  
0.43
1.48%
Get CRH Alerts
*Delayed - data as of Jul. 29, 2015  -  Find a broker to begin trading CRH now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
View:    CRH After Hours
 
 
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-JUL-2014 TO 28-JUL-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.
16:00  29.33  29.70  29.27  29.52 211,950
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
04/27/2015 28.9 29.12 28.78 28.78 291,541
04/24/2015 28.67 28.94 28.64 28.81 461,112
04/23/2015 27.88 28.14 27.79 27.99 263,130
04/22/2015 27.98 28.04 27.83 27.9 377,177
04/21/2015 27.97 28.16 27.8 28.01 1,327,179
04/20/2015 27.73 27.86 27.575 27.59 234,274
04/17/2015 27.77 27.9 27.28 27.43 301,181
04/16/2015 28.24 28.3 27.73 27.77 535,444
04/15/2015 27.41 27.61 27.385 27.51 308,176
04/14/2015 26.64 26.81 26.56 26.81 1,075,809
04/13/2015 26.39 26.53 26.17 26.28 347,685
04/10/2015 26.5 26.54 26.33 26.46 211,059
04/09/2015 26.65 26.96 26.6 26.83 384,482
04/08/2015 26.4 26.42 26.12 26.29 271,579
04/07/2015 26.55 26.64 26.4 26.4 237,068
04/06/2015 26.29 26.72 26.27 26.61 114,217
04/02/2015 26.02 26.35 26 26.24 322,283
04/01/2015 26.2 26.21 25.92 26.18 383,784
03/31/2015 26.05 26.293 25.99 26.19 503,034
03/30/2015 26.27 26.69 26.25 26.65 338,046
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
*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?