CRH Plc ADR (NY: CRH )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	15.73	15.79	15.73	15.73	22,822	-0.14(-0.86%)
Jan 30, 2006	15.83	15.87	15.83	15.87	1,780	+0.06(+0.39%)
Jan 27, 2006	15.80	15.80	15.80	15.80	2,589	+0.07(+0.43%)
Jan 26, 2006	15.75	15.75	15.71	15.74	2,104	-0.02(-0.12%)
Jan 25, 2006	15.75	15.75	15.75	15.75	161	-0.03(-0.20%)
Jan 24, 2006	15.75	15.79	15.75	15.79	647	+0.06(+0.39%)
Jan 23, 2006	15.72	15.72	15.72	15.72	161	+0.03(+0.20%)
Jan 20, 2006	15.63	15.71	15.63	15.69	3,560	+0.01(+0.04%)
Jan 19, 2006	15.61	15.69	15.61	15.69	971	+0.07(+0.47%)
Jan 18, 2006	15.62	15.62	15.61	15.61	647	-0.01(-0.05%)
Jan 17, 2006	15.61	15.62	15.61	15.62	485	-0.02(-0.15%)
Jan 13, 2006	15.64	15.72	15.64	15.64	485	+0.03(+0.20%)
Jan 12, 2006	15.61	15.61	15.61	15.61	161	+0.00(+0.00%)
Jan 11, 2006	15.62	15.62	15.61	15.61	809	-0.02(-0.12%)
Jan 10, 2006	15.61	15.63	15.61	15.63	4,532	+0.02(+0.16%)
Jan 09, 2006	15.60	15.61	15.60	15.61	1,294	+0.00(+0.00%)
Jan 06, 2006	15.61	15.61	15.61	15.61	0	+0.00(+0.00%)
Jan 05, 2006	15.53	15.61	15.53	15.61	5,017	+0.06(+0.40%)
Jan 04, 2006	15.57	15.57	15.54	15.54	3,884	-0.09(-0.55%)
Jan 03, 2006	15.63	15.63	15.63	15.63	323	+0.03(+0.20%)
Dec 30, 2005	15.60	15.60	15.60	15.60	485	+0.06(+0.36%)
Dec 29, 2005	15.54	15.54	15.54	15.54	0	+0.00(+0.00%)
Dec 28, 2005	15.59	15.59	15.54	15.54	2,751	+0.00(+0.00%)
Dec 27, 2005	15.54	15.54	15.54	15.54	323	-0.02(-0.16%)
Dec 23, 2005	15.57	15.57	15.57	15.57	323	+0.03(+0.20%)
Dec 22, 2005	15.54	15.54	15.54	15.54	647	-0.06(-0.40%)
Dec 21, 2005	15.54	15.60	15.54	15.60	809	+0.07(+0.48%)
Dec 20, 2005	15.53	15.53	15.53	15.53	323	+0.01(+0.04%)
Dec 19, 2005	15.52	15.52	15.52	15.52	1,618	-0.01(-0.04%)
Dec 16, 2005	15.50	15.54	15.50	15.53	1,456	+0.03(+0.20%)
Dec 15, 2005	15.56	15.56	15.49	15.49	2,427	+0.02(+0.12%)
Dec 14, 2005	15.48	15.48	15.48	15.48	809	+0.03(+0.20%)
Dec 13, 2005	15.51	15.51	15.45	15.45	5,503	-0.02(-0.12%)
Dec 12, 2005	15.48	15.51	15.46	15.46	5,826	-0.02(-0.16%)
Dec 09, 2005	15.51	15.51	15.49	15.49	1,456	-0.05(-0.32%)
Dec 08, 2005	15.54	15.54	15.54	15.54	1,294	-0.11(-0.67%)
Dec 07, 2005	15.69	15.69	15.64	15.64	1,456	-0.02(-0.16%)
Dec 06, 2005	15.57	15.67	15.50	15.67	2,751	-0.01(-0.04%)
Dec 05, 2005	15.48	15.67	15.48	15.67	4,046	+0.17(+1.08%)
Dec 02, 2005	15.52	15.54	15.51	15.51	1,133	-0.03(-0.20%)
Dec 01, 2005	15.54	15.54	15.54	15.54	0	+0.00(+0.00%)
Nov 30, 2005	15.54	15.54	15.47	15.54	4,208	+0.03(+0.20%)
Nov 29, 2005	15.51	15.51	15.51	15.51	1,133	+0.02(+0.12%)
Nov 28, 2005	15.49	15.54	15.49	15.49	1,133	-0.57(-3.58%)
Nov 25, 2005	16.06	16.06	16.06	16.06	0	+0.00(+0.00%)
Nov 23, 2005	16.06	16.06	16.06	16.06	0	+0.00(+0.00%)
Nov 22, 2005	16.08	16.08	16.06	16.06	2,751	-0.09(-0.57%)
Nov 21, 2005	16.16	16.16	16.16	16.16	647	+0.12(+0.73%)
Nov 18, 2005	16.04	16.04	16.04	16.04	647	-0.01(-0.04%)
Nov 17, 2005	16.10	16.10	16.04	16.04	2,913	+0.00(+0.00%)
Nov 16, 2005	16.04	16.04	16.04	16.04	2,913	-0.02(-0.12%)
Nov 15, 2005	16.06	16.06	16.06	16.06	1,294	-0.03(-0.19%)
Nov 14, 2005	16.09	16.09	16.09	16.09	0	+0.00(+0.00%)
Nov 11, 2005	16.06	16.09	16.06	16.09	647	+0.09(+0.54%)
Nov 10, 2005	16.01	16.01	16.01	16.01	0	+0.00(+0.00%)
Nov 09, 2005	16.03	16.03	16.01	16.01	2,104	-0.01(-0.04%)
Nov 08, 2005	16.01	16.01	16.01	16.01	323	+0.01(+0.08%)
Nov 07, 2005	16.00	16.00	16.00	16.00	323	+0.02(+0.12%)
Nov 04, 2005	16.00	16.00	15.98	15.98	647	-0.02(-0.12%)
Nov 03, 2005	16.07	16.07	16.00	16.00	3,075	-0.06(-0.38%)
Nov 02, 2005	16.07	16.07	16.06	16.06	1,618	+0.00(+0.00%)

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.