CRH Plc ADR (NY: CRH )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	27.68	27.71	26.96	27.16	1,849,713	-0.50(-1.79%)
Jan 30, 2017	27.78	27.79	27.47	27.66	766,050	-0.38(-1.35%)
Jan 27, 2017	28.11	28.19	27.98	28.04	464,268	-0.29(-1.03%)
Jan 26, 2017	28.35	28.41	28.15	28.33	686,533	-0.46(-1.61%)
Jan 25, 2017	28.97	28.98	28.66	28.79	574,056	+0.64(+2.26%)
Jan 24, 2017	28.06	28.22	27.95	28.15	574,674	+0.31(+1.10%)
Jan 23, 2017	27.67	27.86	27.59	27.85	442,945	+0.26(+0.94%)
Jan 20, 2017	27.44	27.61	27.39	27.59	430,138	+0.57(+2.10%)
Jan 19, 2017	26.97	27.08	26.86	27.02	600,561	-0.20(-0.75%)
Jan 18, 2017	27.13	27.36	27.11	27.22	490,402	-0.06(-0.23%)
Jan 17, 2017	27.42	27.45	27.18	27.29	387,502	-0.27(-0.97%)
Jan 13, 2017		27.56	27.56	27.56	0	+0.29(+1.07%)
Jan 12, 2017	27.33	27.35	27.09	27.26	691,023	+0.00(+0.00%)
Jan 11, 2017	27.03	27.27	26.85	27.26	1,023,079	+0.48(+1.79%)
Jan 10, 2017	26.89	26.95	26.76	26.78	892,273	+0.25(+0.95%)
Jan 09, 2017	26.54	26.63	26.47	26.53	528,431	-0.18(-0.68%)
Jan 06, 2017	26.78	26.84	26.68	26.71	808,126	-0.19(-0.70%)
Jan 05, 2017	26.78	26.96	26.78	26.90	1,593,868	+0.27(+1.00%)
Jan 04, 2017	26.60	26.64	26.43	26.63	1,105,771	+0.15(+0.56%)
Jan 03, 2017	26.76	26.97	26.43	26.49	1,533,292	-0.57(-2.09%)
Dec 30, 2016		27.05	27.05	27.05	0	+0.41(+1.54%)
Dec 29, 2016	26.64	26.78	26.59	26.64	422,622	+0.31(+1.17%)
Dec 28, 2016	26.56	26.56	26.32	26.34	510,563	+0.03(+0.12%)
Dec 27, 2016	26.38	26.38	26.28	26.30	200,073	+0.07(+0.27%)
Dec 23, 2016		26.23	26.23	26.23	0	+0.11(+0.42%)
Dec 22, 2016	26.18	26.27	26.11	26.12	518,661	-0.17(-0.66%)
Dec 21, 2016	26.17	26.38	26.14	26.30	329,491	+0.03(+0.12%)
Dec 20, 2016	25.97	26.32	25.93	26.26	478,993	+0.06(+0.24%)
Dec 19, 2016	26.12	26.30	26.09	26.20	580,295	-0.14(-0.54%)
Dec 16, 2016	26.55	26.57	26.32	26.34	674,137	-0.07(-0.27%)
Dec 15, 2016	26.41	26.50	26.26	26.41	659,271	+0.22(+0.84%)
Dec 14, 2016	26.50	26.66	26.19	26.19	738,860	-0.42(-1.57%)
Dec 13, 2016	26.84	27.02	26.60	26.61	775,134	-0.04(-0.15%)
Dec 12, 2016	26.71	26.86	26.55	26.65	657,656	-0.20(-0.73%)
Dec 09, 2016	26.93	26.96	26.71	26.85	751,652	+0.06(+0.21%)
Dec 08, 2016	26.97	27.07	26.77	26.79	1,536,578	-0.45(-1.65%)
Dec 07, 2016	26.93	27.28	26.81	27.24	2,523,388	+0.64(+2.40%)
Dec 06, 2016	26.19	26.63	26.19	26.60	1,731,687	+0.74(+2.86%)
Dec 05, 2016	25.98	26.04	25.80	25.86	1,490,290	+0.26(+1.01%)
Dec 02, 2016	25.62	25.83	25.53	25.60	605,102	-0.24(-0.91%)
Dec 01, 2016	25.96	26.04	25.76	25.84	631,498	-0.21(-0.82%)
Nov 30, 2016	26.45	26.45	26.04	26.05	815,431	+0.19(+0.73%)
Nov 29, 2016	25.65	25.99	25.65	25.86	1,291,238	+0.15(+0.58%)
Nov 28, 2016	25.98	26.10	25.69	25.71	3,508,468	-0.86(-3.23%)
Nov 25, 2016	26.50	26.59	26.36	26.57	819,330	+0.67(+2.58%)
Nov 23, 2016		25.90	25.90	25.90	0	-0.43(-1.64%)
Nov 22, 2016	26.60	26.60	26.23	26.34	2,160,373	-0.19(-0.71%)
Nov 21, 2016	26.73	26.82	26.48	26.52	2,011,549	-0.02(-0.06%)
Nov 18, 2016	26.43	26.62	26.43	26.54	2,196,843	-0.34(-1.26%)
Nov 17, 2016	26.82	26.97	26.70	26.88	5,471,888	+0.34(+1.28%)
Nov 16, 2016	26.52	26.60	26.34	26.54	2,847,679	-0.65(-2.40%)
Nov 15, 2016	27.15	27.22	26.98	27.19	3,148,466	-0.28(-1.03%)
Nov 14, 2016	27.43	27.54	27.27	27.48	2,234,719	+0.23(+0.84%)
Nov 11, 2016	27.48	27.59	27.13	27.25	1,781,043	-0.43(-1.56%)
Nov 10, 2016	28.22	28.23	27.44	27.68	5,676,142	+0.13(+0.46%)
Nov 09, 2016	27.82	27.96	27.40	27.56	5,767,278	+1.75(+6.77%)
Nov 08, 2016	25.64	25.96	25.58	25.81	706,869	+0.30(+1.17%)
Nov 07, 2016	25.50	25.54	25.37	25.51	502,522	+0.54(+2.14%)
Nov 04, 2016	24.92	25.27	24.82	24.97	1,419,509	+0.11(+0.44%)
Nov 03, 2016	25.03	25.06	24.82	24.86	702,192	-0.18(-0.72%)
Nov 02, 2016	25.09	25.30	25.03	25.05	630,148	-0.02(-0.06%)

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.