CRH Plc ADR (NY: CRH )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	24.53	24.84	24.47	24.63	84,166	+0.06(+0.25%)
Jan 30, 2007	24.84	24.84	24.14	24.57	78,177	-0.48(-1.90%)
Jan 29, 2007	24.89	25.31	24.79	25.05	48,233	+0.01(+0.02%)
Jan 26, 2007	24.84	25.05	24.65	25.04	41,273	-0.01(-0.05%)
Jan 25, 2007	25.05	25.76	24.95	25.05	150,528	-0.09(-0.37%)
Jan 24, 2007	24.96	25.25	24.93	25.15	45,805	+0.23(+0.92%)
Jan 23, 2007	24.63	24.99	24.63	24.92	64,743	+0.03(+0.12%)
Jan 22, 2007	24.79	25.11	24.53	24.89	64,743	+0.01(+0.05%)
Jan 19, 2007	24.35	25.26	24.25	24.87	85,461	+0.57(+2.34%)
Jan 18, 2007	24.51	24.56	23.57	24.31	41,921	-0.09(-0.38%)
Jan 17, 2007	24.25	24.86	24.20	24.40	50,014	-0.01(-0.03%)
Jan 16, 2007	24.53	24.65	24.29	24.40	31,562	-0.22(-0.88%)
Jan 12, 2007	24.50	24.71	24.50	24.62	30,914	-0.04(-0.15%)
Jan 11, 2007	24.53	24.77	24.40	24.66	122,203	-0.78(-3.08%)
Jan 10, 2007	24.56	25.65	24.40	25.44	280,339	+0.44(+1.75%)
Jan 09, 2007	24.87	25.07	24.36	25.00	36,418	+0.19(+0.75%)
Jan 08, 2007	25.19	25.51	24.78	24.82	28,001	-0.14(-0.57%)
Jan 05, 2007	25.21	25.21	24.81	24.96	92,583	-0.68(-2.65%)
Jan 04, 2007	25.34	25.64	25.18	25.64	181,605	-0.04(-0.17%)
Jan 03, 2007	26.20	26.20	25.52	25.68	91,935	-0.57(-2.19%)
Dec 29, 2006	26.20	26.44	25.84	26.26	134,342	+0.04(+0.17%)
Dec 28, 2006	26.07	26.82	26.01	26.21	38,360	+0.30(+1.14%)
Dec 27, 2006	25.52	25.95	25.44	25.92	20,070	+0.61(+2.42%)
Dec 26, 2006	25.67	25.67	24.93	25.31	30,753	-0.24(-0.94%)
Dec 22, 2006	25.50	25.64	25.05	25.55	41,435	-0.04(-0.17%)
Dec 21, 2006	25.42	25.79	25.24	25.59	31,724	+0.03(+0.12%)
Dec 20, 2006	25.62	25.94	25.43	25.56	38,522	-0.23(-0.91%)
Dec 19, 2006	24.84	25.79	24.84	25.79	84,975	+1.06(+4.30%)
Dec 18, 2006	24.82	24.85	24.47	24.73	39,331	-0.78(-3.07%)
Dec 15, 2006	24.65	28.30	24.60	25.52	36,580	+1.04(+4.27%)
Dec 14, 2006	24.43	24.71	24.32	24.47	15,214	+0.10(+0.41%)
Dec 13, 2006	24.34	24.79	24.10	24.37	32,371	-0.06(-0.25%)
Dec 12, 2006	24.23	24.71	24.21	24.43	16,024	+0.28(+1.15%)
Dec 11, 2006	23.82	24.40	23.82	24.16	35,285	+0.19(+0.77%)
Dec 08, 2006	24.03	24.16	23.79	23.97	30,429	-0.21(-0.87%)
Dec 07, 2006	24.03	24.25	23.89	24.18	21,850	+0.19(+0.80%)
Dec 06, 2006	23.79	24.06	23.79	23.99	18,937	+0.27(+1.12%)
Dec 05, 2006	23.47	23.81	23.47	23.72	20,879	+0.25(+1.05%)
Dec 04, 2006	23.27	23.84	23.15	23.48	15,700	+0.09(+0.40%)
Dec 01, 2006	23.37	23.70	23.23	23.38	27,030	-0.34(-1.43%)
Nov 30, 2006	23.38	23.77	23.38	23.72	22,336	+0.13(+0.55%)
Nov 29, 2006	23.50	23.69	23.32	23.59	31,886	+0.43(+1.84%)
Nov 28, 2006	23.13	23.23	23.04	23.17	18,613	-0.27(-1.16%)
Nov 27, 2006	23.45	23.45	23.32	23.44	39,817	-0.46(-1.91%)
Nov 24, 2006	23.66	23.90	23.64	23.90	8,578	-0.04(-0.16%)
Nov 22, 2006	23.71	24.10	23.71	23.93	19,584	+0.38(+1.63%)
Nov 21, 2006	23.22	23.56	23.22	23.55	39,979	+0.54(+2.34%)
Nov 20, 2006	23.07	23.13	22.91	23.01	32,209	-0.01(-0.03%)
Nov 17, 2006	22.77	23.10	22.73	23.02	44,349	+0.42(+1.86%)
Nov 16, 2006	22.57	22.75	22.53	22.60	28,810	+0.09(+0.41%)
Nov 15, 2006	22.28	22.55	22.28	22.51	68,304	+0.32(+1.42%)
Nov 14, 2006	22.12	22.31	21.96	22.19	31,886	+0.11(+0.48%)
Nov 13, 2006	22.06	22.19	22.02	22.09	25,897	-0.12(-0.56%)
Nov 10, 2006	22.03	22.21	21.84	22.21	35,123	+0.22(+1.01%)
Nov 09, 2006	22.04	22.24	21.83	21.99	35,123	-0.28(-1.25%)
Nov 08, 2006	22.00	22.35	21.98	22.27	51,147	+0.05(+0.22%)
Nov 07, 2006	22.07	22.41	22.06	22.22	52,604	+0.06(+0.28%)
Nov 06, 2006	21.96	22.24	21.91	22.16	46,939	+0.23(+1.07%)
Nov 03, 2006	21.92	22.03	21.47	21.92	243,759	-0.02(-0.11%)
Nov 02, 2006	21.98	22.15	21.53	21.95	187,270	-0.25(-1.11%)

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.