CRH Plc ADR (NY: CRH )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2003	15.88	15.88	15.84	15.84	5,179	-0.08(-0.50%)
Jan 30, 2003	15.90	15.92	15.88	15.92	1,780	-0.01(-0.04%)
Jan 29, 2003	16.04	16.04	15.93	15.93	3,722	-0.15(-0.92%)
Jan 28, 2003	16.11	16.11	16.08	16.08	2,427	+0.02(+0.12%)
Jan 27, 2003	15.97	16.06	15.97	16.06	4,046	+0.11(+0.70%)
Jan 24, 2003	16.05	16.05	15.95	15.95	5,826	-0.05(-0.31%)
Jan 23, 2003	15.96	16.20	15.96	16.00	8,902	-0.02(-0.15%)
Jan 22, 2003	16.11	16.13	16.02	16.02	5,665	-0.11(-0.69%)
Jan 21, 2003	16.14	16.14	16.10	16.13	2,427	+0.07(+0.42%)
Jan 17, 2003	16.05	16.06	16.00	16.06	3,237	+0.00(+0.00%)
Jan 16, 2003	16.00	16.06	16.00	16.06	1,942	-0.01(-0.08%)
Jan 15, 2003	16.06	16.08	16.06	16.08	971	+0.01(+0.08%)
Jan 14, 2003	16.03	16.06	16.03	16.06	1,133	+0.09(+0.58%)
Jan 13, 2003	15.97	15.97	15.97	15.97	3,237	-0.09(-0.58%)
Jan 10, 2003	16.08	16.08	16.06	16.06	8,092	-0.03(-0.19%)
Jan 09, 2003	16.03	16.09	16.00	16.09	35,608	+0.12(+0.77%)
Jan 08, 2003	15.91	15.97	15.91	15.97	971	+0.03(+0.19%)
Jan 07, 2003	16.00	16.00	15.94	15.94	2,266	-0.03(-0.19%)
Jan 06, 2003	16.02	16.03	15.96	15.97	4,693	-0.03(-0.19%)
Jan 03, 2003	16.00	16.00	16.00	16.00	647	-0.05(-0.31%)
Jan 02, 2003	15.97	16.05	15.97	16.05	2,266	+0.14(+0.85%)
Dec 31, 2002	15.86	15.92	15.86	15.92	4,046	+0.09(+0.59%)
Dec 30, 2002	15.79	15.82	15.79	15.82	1,133	+0.13(+0.83%)
Dec 27, 2002	15.79	15.79	15.69	15.69	971	-0.05(-0.31%)
Dec 26, 2002	15.74	15.74	15.74	15.74	1,133	-0.02(-0.12%)
Dec 24, 2002	15.76	15.76	15.76	15.76	0	+0.00(+0.00%)
Dec 23, 2002	15.79	15.79	15.76	15.76	1,618	-0.06(-0.35%)
Dec 20, 2002	15.76	15.82	15.76	15.82	485	+0.06(+0.35%)
Dec 19, 2002	15.66	15.76	15.60	15.76	11,006	+0.16(+1.03%)
Dec 18, 2002	15.60	15.60	15.60	15.60	8,902	+0.03(+0.20%)
Dec 17, 2002	15.57	15.57	15.57	15.57	2,104	+0.02(+0.12%)
Dec 16, 2002	15.58	15.58	15.55	15.55	1,294	-0.08(-0.51%)
Dec 13, 2002	15.60	15.63	15.60	15.63	5,826	+0.09(+0.56%)
Dec 12, 2002	15.54	15.54	15.54	15.54	323	-0.01(-0.04%)
Dec 11, 2002	15.55	15.60	15.54	15.55	4,370	+0.01(+0.04%)
Dec 10, 2002	15.54	15.54	15.54	15.54	1,456	-0.02(-0.16%)
Dec 09, 2002	15.57	15.57	15.57	15.57	1,618	-0.07(-0.43%)
Dec 06, 2002	15.67	15.69	15.64	15.64	1,618	-0.07(-0.43%)
Dec 05, 2002	15.62	15.71	15.62	15.71	1,618	+0.13(+0.83%)
Dec 04, 2002	15.58	15.58	15.58	15.58	161	+0.00(+0.00%)
Dec 03, 2002	15.46	15.60	15.45	15.58	8,902	+0.09(+0.60%)
Dec 02, 2002	15.46	15.48	15.46	15.48	485	-0.02(-0.16%)
Nov 29, 2002	15.51	15.51	15.51	15.51	971	-0.03(-0.20%)
Nov 27, 2002	15.54	15.54	15.54	15.54	647	+0.03(+0.20%)
Nov 26, 2002	15.35	15.54	15.35	15.51	6,474	-0.48(-2.98%)
Nov 25, 2002	15.97	16.01	15.97	15.98	6,798	+0.02(+0.15%)
Nov 22, 2002	16.01	16.01	15.96	15.96	1,618	-0.08(-0.50%)
Nov 21, 2002	15.94	16.08	15.94	16.04	5,665	+0.15(+0.93%)
Nov 20, 2002	15.83	15.89	15.83	15.89	2,104	+0.10(+0.63%)
Nov 19, 2002	15.82	15.82	15.78	15.79	971	+0.01(+0.04%)
Nov 18, 2002	15.75	15.79	15.75	15.79	647	+0.02(+0.12%)
Nov 15, 2002	15.85	15.85	15.77	15.77	1,780	-0.11(-0.66%)
Nov 14, 2002	15.87	15.87	15.87	15.87	323	-0.03(-0.19%)
Nov 13, 2002	15.87	15.92	15.87	15.90	1,294	+0.02(+0.16%)
Nov 12, 2002	15.81	15.88	15.81	15.88	1,133	+0.06(+0.39%)
Nov 11, 2002	15.66	15.82	15.66	15.82	5,341	+0.16(+1.03%)
Nov 08, 2002	15.65	15.66	15.65	15.66	809	+0.05(+0.32%)
Nov 07, 2002	15.54	15.61	15.54	15.61	4,855	+0.07(+0.44%)
Nov 06, 2002	15.53	15.56	15.53	15.54	2,913	+0.05(+0.32%)
Nov 05, 2002	15.58	15.58	14.89	15.49	64,096	-0.09(-0.56%)
Nov 04, 2002	15.58	15.60	15.48	15.58	10,682	+0.01(+0.04%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.