CRH Plc ADR (NY: CRH )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	14.53	14.67	13.76	14.67	0	+0.65(+4.67%)
Jan 29, 2009	15.07	15.12	13.91	14.02	656,989	-1.69(-10.77%)
Jan 28, 2009	15.66	15.77	15.20	15.71	236,201	+0.58(+3.84%)
Jan 27, 2009	15.11	15.24	14.80	15.13	148,665	+0.25(+1.70%)
Jan 26, 2009	14.95	15.12	14.62	14.88	230,810	+0.70(+4.92%)
Jan 23, 2009	14.08	14.70	13.99	14.18	458,869	-0.27(-1.88%)
Jan 22, 2009	14.16	15.16	14.04	14.45	268,206	+0.18(+1.26%)
Jan 21, 2009	13.96	14.40	13.38	14.27	507,698	+0.48(+3.45%)
Jan 20, 2009	14.01	14.32	13.73	13.80	435,072	-1.51(-9.89%)
Jan 16, 2009	14.92	16.03	14.60	15.31	0	+0.61(+4.16%)
Jan 15, 2009	14.30	14.98	13.87	14.70	286,698	+0.47(+3.30%)
Jan 14, 2009	14.51	14.56	13.86	14.23	388,441	-1.06(-6.95%)
Jan 13, 2009	15.20	15.41	14.88	15.29	389,223	-0.33(-2.10%)
Jan 12, 2009	16.05	16.10	15.45	15.62	511,301	-1.00(-6.02%)
Jan 09, 2009	17.01	17.06	16.55	16.62	391,642	-0.53(-3.06%)
Jan 08, 2009	16.64	17.16	16.58	17.14	284,869	+0.58(+3.51%)
Jan 07, 2009	16.64	17.07	16.51	16.56	611,686	-0.10(-0.59%)
Jan 06, 2009	16.73	17.13	16.37	16.66	651,500	+0.60(+3.73%)
Jan 05, 2009	15.82	16.56	15.73	16.06	261,479	+0.16(+1.01%)
Jan 02, 2009	15.82	16.17	15.51	15.90	0	-0.18(-1.11%)
Jan 01, 2009	15.74	16.93	15.68	16.08	0	+0.00(+0.00%)
Dec 31, 2008	15.74	16.93	15.68	16.08	318,706	+0.47(+3.01%)
Dec 30, 2008	15.74	15.99	15.45	15.61	133,734	-0.38(-2.39%)
Dec 29, 2008	15.90	16.49	15.68	16.00	177,787	+0.24(+1.53%)
Dec 26, 2008	15.67	16.03	15.29	15.75	0	+0.06(+0.35%)
Dec 24, 2008	15.75	15.90	15.32	15.70	77,026	+0.11(+0.71%)
Dec 23, 2008	15.48	15.66	15.29	15.59	250,670	+0.41(+2.69%)
Dec 22, 2008	15.31	15.70	14.67	15.18	332,663	-0.37(-2.38%)
Dec 19, 2008	15.98	16.68	15.14	15.55	798,455	-1.27(-7.57%)
Dec 18, 2008	17.98	18.08	16.63	16.82	209,129	-1.35(-7.41%)
Dec 17, 2008	18.03	18.44	17.74	18.17	618,748	+0.56(+3.19%)
Dec 16, 2008	16.72	17.61	16.51	17.61	220,142	+0.89(+5.32%)
Dec 15, 2008	16.66	16.87	16.41	16.72	206,355	+0.30(+1.84%)
Dec 12, 2008	16.13	16.77	15.61	16.42	0	+0.18(+1.10%)
Dec 11, 2008	16.66	16.95	16.07	16.24	309,449	+0.04(+0.23%)
Dec 10, 2008	15.75	16.53	15.75	16.20	154,320	+0.45(+2.86%)
Dec 09, 2008	15.66	16.21	15.51	15.75	264,983	+0.73(+4.85%)
Dec 08, 2008	14.43	15.44	14.37	15.02	498,781	+0.62(+4.33%)
Dec 05, 2008	13.51	14.49	13.32	14.40	0	+0.69(+5.05%)
Dec 04, 2008	13.70	14.01	13.38	13.70	204,165	+0.53(+3.98%)
Dec 03, 2008	13.41	13.90	13.18	13.18	221,835	-0.28(-2.11%)
Dec 02, 2008	13.52	13.72	13.10	13.46	154,638	+0.58(+4.51%)
Dec 01, 2008	13.23	13.55	12.86	12.88	209,763	-0.74(-5.44%)
Nov 28, 2008	13.42	13.91	13.25	13.62	152,822	-0.28(-2.00%)
Nov 26, 2008	13.62	13.90	13.55	13.90	335,387	+0.15(+1.12%)
Nov 25, 2008	12.41	13.96	12.41	13.75	258,349	+0.48(+3.63%)
Nov 24, 2008	12.88	13.34	12.55	13.26	297,154	+1.27(+10.56%)
Nov 21, 2008	12.09	12.13	11.21	12.00	388,478	+0.77(+6.88%)
Nov 20, 2008	11.87	12.48	10.96	11.23	237,195	-0.85(-7.01%)
Nov 19, 2008	12.78	13.01	12.05	12.07	177,916	-0.90(-6.91%)
Nov 18, 2008	13.30	13.35	12.67	12.97	241,156	-0.69(-5.07%)
Nov 17, 2008	13.77	13.99	13.36	13.66	143,766	-0.19(-1.38%)
Nov 14, 2008	14.02	14.25	13.49	13.85	0	-0.17(-1.19%)
Nov 13, 2008	13.56	14.16	12.21	14.02	288,763	+0.83(+6.28%)
Nov 12, 2008	13.59	13.96	13.02	13.19	278,513	-0.16(-1.20%)
Nov 11, 2008	13.52	13.66	13.00	13.35	204,385	+0.44(+3.45%)
Nov 10, 2008	13.73	13.73	12.67	12.91	122,860	-0.18(-1.37%)
Nov 07, 2008	12.90	13.18	12.61	13.09	0	+0.75(+6.11%)
Nov 06, 2008	13.61	13.85	12.15	12.33	432,474	-1.40(-10.21%)
Nov 05, 2008	13.91	14.40	13.73	13.73	209,532	-0.57(-3.97%)
Nov 04, 2008	14.10	14.51	13.95	14.30	97,879	+0.86(+6.44%)

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.