CRH Plc ADR (NY: CRH )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	42.43	43.19	42.13	43.16	1,895,202	+0.76(+1.79%)
Jan 30, 2023	42.39	42.74	42.38	42.40	961,541	-0.20(-0.47%)
Jan 27, 2023	41.98	42.75	41.98	42.60	663,248	+0.18(+0.43%)
Jan 26, 2023	42.19	42.43	41.81	42.42	423,561	+0.51(+1.23%)
Jan 25, 2023	41.57	42.05	41.47	41.91	319,526	+0.56(+1.35%)
Jan 24, 2023	41.31	41.44	41.09	41.35	284,206	-0.16(-0.40%)
Jan 23, 2023	41.04	41.66	40.98	41.51	326,814	+0.25(+0.60%)
Jan 20, 2023	40.82	41.27	40.71	41.26	301,357	+0.52(+1.28%)
Jan 19, 2023	40.87	41.04	40.65	40.74	599,721	-0.26(-0.63%)
Jan 18, 2023	41.60	41.73	40.98	41.00	420,992	-0.56(-1.35%)
Jan 17, 2023	41.48	41.71	41.26	41.56	371,613	-0.28(-0.68%)
Jan 13, 2023	41.00	41.87	41.00	41.84	677,635	+0.87(+2.13%)
Jan 12, 2023	41.16	41.26	40.71	40.97	847,740	+0.16(+0.38%)
Jan 11, 2023	40.34	40.81	40.31	40.81	373,424	+0.84(+2.11%)
Jan 10, 2023	39.84	39.98	39.67	39.97	540,704	-0.08(-0.21%)
Jan 09, 2023	40.66	40.83	39.96	40.05	614,722	+0.06(+0.16%)
Jan 06, 2023	38.75	40.03	38.61	39.99	503,322	+1.31(+3.39%)
Jan 05, 2023	38.88	39.00	38.60	38.68	469,339	-0.74(-1.88%)
Jan 04, 2023	38.99	39.44	38.89	39.42	1,289,908	+1.81(+4.80%)
Jan 03, 2023	37.91	38.16	37.37	37.62	569,141	+1.14(+3.12%)
Dec 30, 2022	36.30	36.53	36.18	36.48	226,779	-0.12(-0.33%)
Dec 29, 2022	36.59	36.85	36.57	36.60	302,510	+0.49(+1.37%)
Dec 28, 2022	36.70	36.83	36.08	36.10	275,026	-0.55(-1.50%)
Dec 27, 2022	36.50	36.77	36.29	36.65	126,693	+0.09(+0.25%)
Dec 23, 2022	36.32	36.56	36.08	36.56	147,702	+0.32(+0.89%)
Dec 22, 2022	36.39	36.45	35.79	36.24	357,362	-0.34(-0.93%)
Dec 21, 2022	36.44	36.80	36.44	36.58	368,994	+0.49(+1.35%)
Dec 20, 2022	36.14	36.39	36.04	36.09	527,627	+0.18(+0.51%)
Dec 19, 2022	36.23	36.47	35.74	35.91	812,170	+0.14(+0.38%)
Dec 16, 2022	35.62	35.81	35.25	35.77	712,431	-0.14(-0.38%)
Dec 15, 2022	36.78	36.81	35.81	35.91	417,611	-1.36(-3.64%)
Dec 14, 2022	37.46	37.61	36.89	37.27	311,293	-0.02(-0.05%)
Dec 13, 2022	37.63	37.78	36.86	37.29	474,762	+0.66(+1.80%)
Dec 12, 2022	36.52	36.64	36.25	36.63	307,339	+0.08(+0.23%)
Dec 09, 2022	36.52	36.85	36.43	36.54	308,755	+0.34(+0.94%)
Dec 08, 2022	35.96	36.24	35.85	36.20	345,038	-0.05(-0.13%)
Dec 07, 2022	36.35	36.54	36.10	36.25	506,733	-0.08(-0.23%)
Dec 06, 2022	36.54	36.63	36.08	36.33	365,647	-0.21(-0.58%)
Dec 05, 2022	36.96	37.09	36.40	36.54	457,167	-0.69(-1.85%)
Dec 02, 2022	37.07	37.33	36.87	37.23	385,659	+0.15(+0.40%)
Dec 01, 2022	37.20	37.36	36.90	37.08	344,404	+0.09(+0.25%)
Nov 30, 2022	36.92	37.03	36.00	36.99	871,885	+0.29(+0.80%)
Nov 29, 2022	36.52	36.80	36.47	36.70	423,283	+0.44(+1.21%)
Nov 28, 2022	36.96	37.09	36.21	36.26	325,900	-0.99(-2.66%)
Nov 25, 2022	37.11	37.27	37.02	37.25	198,426	+0.32(+0.87%)
Nov 23, 2022	36.42	36.95	36.42	36.93	467,944	+0.57(+1.56%)
Nov 22, 2022	35.85	36.36	35.85	36.36	795,459	+0.07(+0.20%)
Nov 21, 2022	36.06	36.51	36.06	36.29	696,136	-0.07(-0.20%)
Nov 18, 2022	36.41	36.44	36.11	36.36	361,429	+0.58(+1.61%)
Nov 17, 2022	35.11	35.81	35.09	35.78	490,489	-0.16(-0.43%)
Nov 16, 2022	36.42	36.48	35.83	35.94	621,345	-0.48(-1.31%)
Nov 15, 2022	37.24	37.27	36.17	36.41	856,281	+0.37(+1.02%)
Nov 14, 2022	36.52	36.65	36.04	36.05	908,723	-0.92(-2.48%)
Nov 11, 2022	36.52	37.07	36.31	36.96	1,326,104	+1.10(+3.07%)
Nov 10, 2022	34.73	35.89	34.68	35.86	961,056	+2.73(+8.25%)
Nov 09, 2022	33.39	33.78	33.13	33.13	453,945	-0.69(-2.03%)
Nov 08, 2022	33.94	34.14	33.49	33.82	612,177	-0.27(-0.81%)
Nov 07, 2022	34.19	34.29	33.89	34.09	539,714	+0.05(+0.16%)
Nov 04, 2022	33.43	34.07	33.22	34.04	659,245	+1.60(+4.92%)
Nov 03, 2022	31.60	32.60	31.60	32.44	810,396	+0.59(+1.84%)
Nov 02, 2022	32.68		31.86	31.86	841,818	-1.37(-4.11%)

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.