CRH Plc ADR (NY: CRH )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	18.17	18.25	18.03	18.08	583,161	-0.34(-1.83%)
Jan 29, 2015	18.35	18.44	18.17	18.41	368,902	+0.24(+1.32%)
Jan 28, 2015	18.51	18.51	18.14	18.18	384,065	-0.25(-1.34%)
Jan 27, 2015	18.56	18.59	18.14	18.42	1,725,073	-0.34(-1.84%)
Jan 26, 2015	18.64	18.86	18.54	18.77	1,156,754	+0.02(+0.08%)
Jan 23, 2015	19.07	19.13	18.73	18.75	3,188,337	+0.21(+1.13%)
Jan 22, 2015	18.29	18.65	18.26	18.54	2,345,132	+0.45(+2.48%)
Jan 21, 2015	18.01	18.14	17.98	18.09	466,053	+0.23(+1.30%)
Jan 20, 2015	17.91	17.92	17.72	17.86	579,508	+0.61(+3.56%)
Jan 16, 2015	16.95	17.27	16.86	17.25	245,625	+0.31(+1.81%)
Jan 15, 2015	16.90	17.08	16.89	16.94	373,861	-0.17(-1.01%)
Jan 14, 2015	17.01	17.13	16.90	17.11	240,129	-0.12(-0.70%)
Jan 13, 2015	17.49	17.55	17.08	17.23	2,073,358	-0.19(-1.12%)
Jan 12, 2015	17.53	17.57	17.29	17.43	385,001	-0.05(-0.30%)
Jan 09, 2015	17.58	17.58	17.25	17.48	349,897	-0.13(-0.77%)
Jan 08, 2015	17.35	17.67	17.33	17.61	251,971	+0.46(+2.66%)
Jan 07, 2015	17.00	17.20	16.92	17.16	305,231	+0.30(+1.78%)
Jan 06, 2015	16.99	17.14	16.70	16.86	722,797	-0.41(-2.39%)
Jan 05, 2015	17.49	17.49	17.13	17.27	487,801	-0.53(-2.99%)
Jan 02, 2015	17.94	17.95	17.69	17.80	253,653	-0.18(-1.00%)
Dec 31, 2014	18.08	17.98	17.98	17.98	523,323	+0.01(+0.04%)
Dec 30, 2014	17.91	18.05	17.82	17.97	741,354	-0.10(-0.54%)
Dec 29, 2014	18.02	18.17	18.00	18.07	411,254	-0.07(-0.41%)
Dec 26, 2014	18.21	18.21	18.09	18.15	118,871	+0.04(+0.21%)
Dec 24, 2014	18.12	18.11	18.11	18.11	249,042	+0.01(+0.04%)
Dec 23, 2014	17.94	18.20	17.91	18.10	464,341	+0.14(+0.79%)
Dec 22, 2014	17.95	18.01	17.78	17.96	596,863	-0.10(-0.54%)
Dec 19, 2014	17.82	18.09	17.68	18.06	674,175	-0.21(-1.15%)
Dec 18, 2014	17.62	18.41	17.58	18.26	1,755,248	+0.88(+5.08%)
Dec 17, 2014	17.19	17.54	17.16	17.38	722,931	+0.13(+0.78%)
Dec 16, 2014	16.84	17.40	16.82	17.25	1,093,874	+0.64(+3.88%)
Dec 15, 2014	17.07	17.14	16.57	16.60	316,545	-0.28(-1.64%)
Dec 12, 2014	17.40	17.45	16.87	16.88	322,170	-0.49(-2.84%)
Dec 11, 2014	17.45	17.58	17.34	17.37	335,632	-0.05(-0.30%)
Dec 10, 2014	17.85	17.86	17.37	17.43	420,695	-0.41(-2.31%)
Dec 09, 2014	17.72	17.87	17.67	17.84	448,733	-0.19(-1.08%)
Dec 08, 2014	18.15	18.18	18.02	18.03	488,923	-0.33(-1.79%)
Dec 05, 2014	18.41	18.44	18.32	18.36	364,709	+0.04(+0.20%)
Dec 04, 2014	18.33	18.43	18.23	18.32	454,064	+0.27(+1.49%)
Dec 03, 2014	18.01	18.11	18.00	18.06	657,925	+0.19(+1.05%)
Dec 02, 2014	17.93	17.94	17.79	17.87	594,595	+0.10(+0.55%)
Dec 01, 2014	17.77	17.87	17.73	17.77	914,206	+0.24(+1.37%)
Nov 28, 2014	17.74	17.76	17.52	17.53	395,366	+0.01(+0.04%)
Nov 26, 2014	17.49	17.52	17.52	17.52	263,063	-0.04(-0.21%)
Nov 25, 2014	17.58	17.64	17.51	17.56	676,440	+0.16(+0.95%)
Nov 24, 2014	17.44	17.49	17.35	17.40	479,310	+0.29(+1.71%)
Nov 21, 2014	17.34	17.40	17.10	17.10	526,844	+0.28(+1.69%)
Nov 20, 2014	16.57	16.86	16.57	16.82	337,468	+0.17(+1.04%)
Nov 19, 2014	16.51	16.77	16.50	16.65	598,657	+0.48(+2.96%)
Nov 18, 2014	16.03	16.24	16.01	16.17	1,525,015	+0.10(+0.65%)
Nov 17, 2014	16.06	16.13	15.96	16.06	902,478	-0.02(-0.09%)
Nov 14, 2014	15.88	16.12	15.85	16.08	1,766,408	-0.16(-1.01%)
Nov 13, 2014	16.15	16.33	16.15	16.24	3,423,379	-0.05(-0.28%)
Nov 12, 2014	16.19	16.33	16.18	16.29	1,016,696	-0.21(-1.27%)
Nov 11, 2014	16.33	16.53	16.23	16.50	831,339	-0.10(-0.59%)
Nov 10, 2014	16.59	16.64	16.48	16.59	488,839	-0.22(-1.29%)
Nov 07, 2014	16.82	16.84	16.68	16.81	678,067	-0.07(-0.40%)
Nov 06, 2014	16.95	17.02	16.83	16.88	1,728,284	-0.01(-0.04%)
Nov 05, 2014	16.98	16.99	16.81	16.89	1,930,060	+0.31(+1.90%)
Nov 04, 2014	16.54	16.59	16.39	16.57	1,688,824	-0.07(-0.45%)

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.