CRH Plc ADR (NY: CRH )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	23.13	24.03	22.92	23.90	254,765	-0.11(-0.46%)
Jan 30, 2008	23.88	24.69	23.68	24.01	174,807	-0.25(-1.04%)
Jan 29, 2008	24.25	24.68	23.94	24.26	141,715	+0.12(+0.49%)
Jan 28, 2008	23.21	24.77	23.10	24.14	203,334	+1.04(+4.49%)
Jan 25, 2008	23.46	23.81	22.90	23.11	148,691	-0.65(-2.76%)
Jan 24, 2008	23.56	24.60	23.44	23.76	182,171	+0.77(+3.33%)
Jan 23, 2008	21.64	23.10	21.50	23.00	184,094	+0.57(+2.56%)
Jan 22, 2008	21.43	22.45	21.43	22.42	195,701	+0.84(+3.89%)
Jan 21, 2008	21.66	21.92	21.27	21.58	0	+0.00(+0.00%)
Jan 18, 2008	21.66	21.92	21.27	21.58	166,824	+0.54(+2.55%)
Jan 17, 2008	21.61	21.81	20.86	21.04	135,637	+0.07(+0.35%)
Jan 16, 2008	21.22	21.40	20.75	20.97	113,802	-0.22(-1.05%)
Jan 15, 2008	21.62	21.62	20.83	21.19	117,169	-0.88(-3.98%)
Jan 14, 2008	21.68	22.14	21.60	22.07	127,544	+0.79(+3.72%)
Jan 11, 2008	21.18	21.59	20.86	21.28	110,120	+0.23(+1.12%)
Jan 10, 2008	20.20	22.15	20.18	21.04	177,477	-0.02(-0.09%)
Jan 09, 2008	21.10	21.19	20.52	21.06	132,724	-0.70(-3.21%)
Jan 08, 2008	22.16	22.37	21.50	21.76	109,039	-1.15(-5.02%)
Jan 07, 2008	22.80	23.25	22.12	22.91	273,864	-0.17(-0.72%)
Jan 04, 2008	23.23	23.34	22.75	23.08	161,211	+0.09(+0.40%)
Jan 03, 2008	22.53	23.44	22.44	22.98	179,015	+0.85(+3.82%)
Jan 02, 2008	21.85	22.22	21.79	22.14	96,579	+0.59(+2.72%)
Jan 01, 2008	21.91	21.91	21.36	21.55	0	+0.00(+0.00%)
Dec 31, 2007	21.91	21.91	21.36	21.55	123,671	-0.14(-0.66%)
Dec 28, 2007	21.57	21.84	21.43	21.69	239,388	+0.44(+2.06%)
Dec 27, 2007	21.61	21.72	21.20	21.25	140,007	-0.33(-1.52%)
Dec 26, 2007	20.39	21.90	20.08	21.58	213,608	-0.32(-1.47%)
Dec 24, 2007	21.40	21.99	21.17	21.90	61,829	+0.39(+1.81%)
Dec 21, 2007	21.38	21.77	20.87	21.51	130,814	+0.69(+3.32%)
Dec 20, 2007	21.16	21.16	20.31	20.82	163,826	-0.67(-3.13%)
Dec 19, 2007	21.53	21.80	21.34	21.49	139,036	-0.28(-1.30%)
Dec 18, 2007	21.61	21.96	21.35	21.78	101,970	+0.15(+0.71%)
Dec 17, 2007	22.16	22.18	21.49	21.62	135,637	-1.42(-6.17%)
Dec 14, 2007	22.74	23.42	22.54	23.04	76,235	-0.02(-0.08%)
Dec 13, 2007	23.15	23.30	22.74	23.06	96,305	-0.61(-2.58%)
Dec 12, 2007	24.04	24.13	23.48	23.68	112,329	-0.43(-1.79%)
Dec 11, 2007	24.47	24.86	23.55	24.11	218,347	-0.51(-2.06%)
Dec 10, 2007	24.46	24.71	24.34	24.61	140,655	+1.18(+5.04%)
Dec 07, 2007	23.30	23.64	23.27	23.43	87,403	+0.45(+1.96%)
Dec 06, 2007	21.89	23.01	21.89	22.98	97,438	+1.02(+4.64%)
Dec 05, 2007	22.15	22.35	21.93	21.96	108,121	-0.14(-0.61%)
Dec 04, 2007	21.89	22.71	21.85	22.10	100,837	-0.31(-1.38%)
Dec 03, 2007	22.75	22.82	22.33	22.41	91,948	-1.05(-4.48%)
Nov 30, 2007	23.48	23.72	23.31	23.46	130,619	+0.72(+3.18%)
Nov 29, 2007	22.95	23.14	22.54	22.74	99,785	+0.06(+0.27%)
Nov 28, 2007	21.85	22.75	21.84	22.67	111,035	+0.80(+3.64%)
Nov 27, 2007	21.69	21.98	21.50	21.88	101,728	+0.53(+2.49%)
Nov 26, 2007	21.37	21.72	21.06	21.35	88,860	+0.19(+0.91%)
Nov 23, 2007	21.06	21.38	20.88	21.15	63,126	+0.19(+0.88%)
Nov 21, 2007	20.78	21.11	20.53	20.97	85,137	-0.28(-1.34%)
Nov 20, 2007	21.12	21.36	20.93	21.25	106,502	+0.21(+1.00%)
Nov 19, 2007	21.10	21.26	20.70	21.04	131,888	-1.35(-6.02%)
Nov 16, 2007	22.07	22.55	21.80	22.39	116,052	+0.37(+1.68%)
Nov 15, 2007	21.90	22.35	21.75	22.02	71,724	-0.59(-2.62%)
Nov 14, 2007	22.45	22.98	22.40	22.61	308,016	+0.04(+0.16%)
Nov 13, 2007	22.47	22.90	21.99	22.58	153,603	+0.55(+2.50%)
Nov 12, 2007	22.40	22.93	21.99	22.03	109,303	-0.27(-1.19%)
Nov 09, 2007	22.43	22.73	21.78	22.29	256,843	+0.51(+2.35%)
Nov 08, 2007	22.13	22.28	21.66	21.78	307,855	-0.32(-1.45%)
Nov 07, 2007	22.35	22.57	22.10	22.10	77,368	-0.74(-3.25%)
Nov 06, 2007	22.52	23.04	22.40	22.84	87,160	+0.19(+0.85%)
Nov 05, 2007	22.66	23.16	22.55	22.65	119,613	-0.83(-3.53%)
Nov 02, 2007	23.09	23.63	22.90	23.48	83,680	+0.62(+2.70%)

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.