CRH Plc ADR (NY: CRH )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	21.95	22.22	21.86	22.11	51,794	+0.38(+1.76%)
Oct 30, 2006	21.54	21.75	21.54	21.73	25,897	-0.25(-1.12%)
Oct 27, 2006	21.87	21.98	21.81	21.98	38,684	+0.24(+1.11%)
Oct 26, 2006	21.66	21.75	21.49	21.73	136,284	+0.04(+0.17%)
Oct 25, 2006	21.46	21.78	21.41	21.70	38,522	+0.38(+1.80%)
Oct 24, 2006	21.07	21.43	21.02	21.31	40,950	-0.16(-0.75%)
Oct 23, 2006	21.16	21.75	21.09	21.48	54,708	-0.15(-0.69%)
Oct 20, 2006	21.59	21.85	21.28	21.62	76,720	-0.30(-1.38%)
Oct 19, 2006	21.64	22.00	21.62	21.93	40,464	+0.19(+0.88%)
Oct 18, 2006	21.59	21.77	21.46	21.73	27,030	+0.30(+1.41%)
Oct 17, 2006	21.31	21.54	21.25	21.43	39,007	+0.11(+0.49%)
Oct 16, 2006	21.13	21.44	21.04	21.33	71,703	+0.04(+0.20%)
Oct 13, 2006	21.23	21.33	21.02	21.28	49,690	-0.28(-1.29%)
Oct 12, 2006	21.25	21.67	21.22	21.56	19,099	+0.06(+0.29%)
Oct 11, 2006	21.31	21.56	21.30	21.50	36,741	+0.09(+0.43%)
Oct 10, 2006	21.28	21.59	21.28	21.41	21,365	+0.03(+0.14%)
Oct 09, 2006	21.17	21.44	21.14	21.38	17,642	+0.12(+0.58%)
Oct 06, 2006	21.38	21.44	21.04	21.25	24,116	-0.22(-1.01%)
Oct 05, 2006	21.39	21.65	21.32	21.47	21,850	-0.01(-0.06%)
Oct 04, 2006	21.38	21.72	21.31	21.48	27,354	+0.18(+0.84%)
Oct 03, 2006	21.35	21.37	21.14	21.30	23,307	+0.10(+0.47%)
Oct 02, 2006	21.25	21.51	21.14	21.20	24,926	-0.20(-0.92%)
Sep 29, 2006	21.18	21.48	21.14	21.40	37,874	+0.00(+0.00%)
Sep 28, 2006	21.22	21.56	21.22	21.40	18,128	+0.17(+0.81%)
Sep 27, 2006	21.10	21.29	21.01	21.23	38,036	-0.02(-0.12%)
Sep 26, 2006	21.17	21.41	21.07	21.25	37,227	+0.03(+0.15%)
Sep 25, 2006	21.15	21.25	21.07	21.22	29,134	-0.02(-0.12%)
Sep 22, 2006	21.10	21.28	21.02	21.25	105,046	-0.25(-1.18%)
Sep 21, 2006	21.36	21.54	21.25	21.50	42,083	-0.12(-0.57%)
Sep 20, 2006	21.33	21.62	21.25	21.62	26,382	+0.32(+1.48%)
Sep 19, 2006	21.61	21.62	21.07	21.31	33,019	-0.62(-2.85%)
Sep 18, 2006	21.64	22.09	21.49	21.93	51,956	+0.49(+2.28%)
Sep 15, 2006	21.48	21.61	21.28	21.44	28,163	+0.12(+0.58%)
Sep 14, 2006	21.56	21.60	21.09	21.32	948,977	-0.24(-1.12%)
Sep 13, 2006	21.30	21.62	21.12	21.56	16,185	-0.01(-0.06%)
Sep 12, 2006	21.07	21.69	21.01	21.57	30,591	+0.30(+1.39%)
Sep 11, 2006	21.17	21.30	21.01	21.28	17,642	+0.13(+0.61%)
Sep 08, 2006	21.03	21.21	21.01	21.15	29,620	-0.39(-1.81%)
Sep 07, 2006	21.42	21.65	21.28	21.54	88,536	-0.40(-1.83%)
Sep 06, 2006	22.08	22.18	21.88	21.94	66,038	-0.18(-0.81%)
Sep 05, 2006	22.14	22.24	21.93	22.12	46,777	+0.03(+0.14%)
Sep 01, 2006	21.80	22.09	21.80	22.09	8,740	+0.59(+2.73%)
Aug 31, 2006	21.60	21.73	21.48	21.50	40,140	-0.11(-0.52%)
Aug 30, 2006	21.41	21.63	21.35	21.61	19,746	+0.30(+1.39%)
Aug 29, 2006	21.07	21.31	21.04	21.31	27,030	+0.36(+1.74%)
Aug 28, 2006	20.82	21.07	20.79	20.95	20,070	+0.16(+0.77%)
Aug 25, 2006	20.56	20.88	20.48	20.79	43,701	+0.16(+0.78%)
Aug 24, 2006	20.54	20.77	20.45	20.63	18,937	+0.23(+1.15%)
Aug 23, 2006	20.67	20.73	20.25	20.39	17,966	-0.36(-1.76%)
Aug 22, 2006	20.63	20.78	20.57	20.76	12,624	+0.12(+0.57%)
Aug 21, 2006	20.76	20.78	20.46	20.64	20,070	+0.33(+1.61%)
Aug 18, 2006	20.26	20.32	20.17	20.31	19,584	-0.24(-1.17%)
Aug 17, 2006	20.31	20.63	20.31	20.55	28,810	-0.06(-0.27%)
Aug 16, 2006	20.35	20.67	20.30	20.61	13,757	+0.24(+1.18%)
Aug 15, 2006	20.19	20.38	20.15	20.37	16,024	+0.04(+0.21%)
Aug 14, 2006	20.10	20.37	20.08	20.33	15,700	+0.33(+1.67%)
Aug 11, 2006	20.20	20.43	19.92	19.99	40,626	-0.62(-3.00%)
Aug 10, 2006	20.44	20.72	20.37	20.61	38,522	-0.36(-1.71%)
Aug 09, 2006	20.80	21.01	20.64	20.97	20,717	+0.25(+1.19%)
Aug 08, 2006	20.62	20.82	20.25	20.72	11,006	+0.09(+0.45%)
Aug 07, 2006	20.73	20.74	20.47	20.63	13,757	-0.13(-0.63%)
Aug 04, 2006	20.82	21.10	20.70	20.76	33,666	+0.00(+0.00%)
Aug 03, 2006	20.27	21.01	20.13	20.76	117,347	+0.25(+1.21%)
Aug 02, 2006	20.32	20.68	20.32	20.51	20,394	+0.38(+1.87%)

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.