CRH Plc ADR (NY: CRH )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	23.83	24.56	23.75	24.47	256,384	+0.38(+1.56%)
Oct 30, 2007	24.26	24.30	23.92	24.10	102,132	-0.44(-1.79%)
Oct 29, 2007	24.96	24.96	24.24	24.53	49,366	-0.07(-0.28%)
Oct 26, 2007	24.71	24.72	24.28	24.60	81,900	+0.46(+1.89%)
Oct 25, 2007	23.80	24.45	23.70	24.14	114,272	+0.60(+2.55%)
Oct 24, 2007	23.82	23.98	23.20	23.55	95,011	+0.08(+0.34%)
Oct 23, 2007	23.42	23.67	22.97	23.46	69,113	+0.62(+2.70%)
Oct 22, 2007	22.74	23.15	22.50	22.85	113,139	-0.32(-1.36%)
Oct 19, 2007	23.45	23.49	23.15	23.16	106,341	-0.35(-1.47%)
Oct 18, 2007	23.41	23.89	23.17	23.51	194,392	-0.86(-3.55%)
Oct 17, 2007	24.05	24.56	23.84	24.37	77,854	+0.57(+2.39%)
Oct 16, 2007	23.85	24.14	23.66	23.80	83,519	-0.62(-2.55%)
Oct 15, 2007	24.41	24.67	24.25	24.43	170,760	-0.22(-0.88%)
Oct 12, 2007	24.67	24.89	24.16	24.64	189,860	-0.56(-2.21%)
Oct 11, 2007	25.94	26.07	25.18	25.20	162,667	-1.19(-4.52%)
Oct 10, 2007	26.41	26.56	26.03	26.39	81,253	-0.27(-1.00%)
Oct 09, 2007	25.93	26.66	25.70	26.66	119,127	-0.58(-2.13%)
Oct 08, 2007	26.89	27.24	26.88	27.24	89,184	-0.01(-0.02%)
Oct 05, 2007	27.18	27.43	26.90	27.25	174,159	+0.24(+0.89%)
Oct 04, 2007	26.80	27.00	26.60	27.00	78,339	+0.48(+1.79%)
Oct 03, 2007	26.39	26.81	26.21	26.53	89,022	+0.49(+1.87%)
Oct 02, 2007	25.85	26.17	25.72	26.04	88,698	+0.72(+2.83%)
Oct 01, 2007	24.81	25.51	24.77	25.32	128,353	+0.60(+2.42%)
Sep 28, 2007	24.47	24.84	24.26	24.73	98,733	-0.18(-0.72%)
Sep 27, 2007	24.48	25.05	24.38	24.90	128,839	+0.94(+3.92%)
Sep 26, 2007	23.82	24.06	23.73	23.97	115,405	-0.07(-0.28%)
Sep 25, 2007	23.87	24.19	23.76	24.03	108,930	-0.64(-2.58%)
Sep 24, 2007	24.67	26.42	24.50	24.67	168,009	-0.49(-1.96%)
Sep 21, 2007	25.24	25.32	24.91	25.16	68,789	+0.13(+0.52%)
Sep 20, 2007	24.97	25.39	24.87	25.03	116,538	-0.33(-1.32%)
Sep 19, 2007	25.42	25.53	25.19	25.37	87,889	+0.23(+0.91%)
Sep 18, 2007	23.97	25.19	23.79	25.14	94,039	+1.85(+7.96%)
Sep 17, 2007	23.09	23.29	22.92	23.29	141,464	-0.98(-4.02%)
Sep 14, 2007	24.16	24.46	23.90	24.26	174,807	-0.94(-3.73%)
Sep 13, 2007	25.34	25.57	24.95	25.20	107,312	-0.62(-2.39%)
Sep 12, 2007	25.52	26.04	25.52	25.82	75,264	+0.30(+1.19%)
Sep 11, 2007	25.46	25.61	25.37	25.52	43,539	+0.31(+1.23%)
Sep 10, 2007	25.47	25.49	25.02	25.21	69,437	-0.81(-3.11%)
Sep 07, 2007	25.91	26.23	25.78	26.02	75,587	-0.59(-2.21%)
Sep 06, 2007	26.43	26.75	26.18	26.60	78,501	-0.33(-1.24%)
Sep 05, 2007	27.34	27.34	26.59	26.94	87,241	-0.67(-2.44%)
Sep 04, 2007	26.99	27.91	26.93	27.61	80,281	+0.61(+2.27%)
Aug 31, 2007	27.20	27.34	26.86	27.00	64,096	+0.07(+0.28%)
Aug 30, 2007	26.64	27.24	26.55	26.92	61,668	-0.45(-1.65%)
Aug 29, 2007	26.65	27.48	26.60	27.38	78,015	+1.27(+4.85%)
Aug 28, 2007	26.52	26.52	26.11	26.11	50,499	-0.65(-2.42%)
Aug 27, 2007	26.57	26.93	26.39	26.76	49,852	+0.38(+1.43%)
Aug 24, 2007	25.71	26.47	25.69	26.38	81,414	+0.44(+1.69%)
Aug 23, 2007	26.52	26.52	25.86	25.94	249,747	-0.59(-2.21%)
Aug 22, 2007	26.00	26.62	25.98	26.53	113,786	+1.05(+4.12%)
Aug 21, 2007	25.35	25.73	25.35	25.48	55,841	+0.03(+0.12%)
Aug 20, 2007	25.49	25.89	25.14	25.45	80,605	-0.33(-1.27%)
Aug 17, 2007	26.13	26.13	25.08	25.78	111,358	+0.38(+1.48%)
Aug 16, 2007	25.34	25.49	24.71	25.40	86,594	-0.40(-1.56%)
Aug 15, 2007	26.21	26.68	25.80	25.80	61,020	-0.69(-2.61%)
Aug 14, 2007	27.28	27.28	26.29	26.49	92,421	-0.48(-1.76%)
Aug 13, 2007	27.46	27.46	26.97	26.97	50,823	-0.39(-1.42%)
Aug 10, 2007	26.92	27.80	26.57	27.36	155,869	-0.43(-1.56%)
Aug 09, 2007	28.20	28.43	27.75	27.79	78,825	-0.85(-2.98%)
Aug 08, 2007	28.62	29.13	28.36	28.64	87,241	+0.95(+3.41%)
Aug 07, 2007	27.37	27.93	27.33	27.70	96,791	-0.12(-0.42%)
Aug 06, 2007	27.73	28.09	27.47	27.81	84,490	-0.64(-2.25%)
Aug 03, 2007	28.56	28.70	28.34	28.46	69,113	+0.12(+0.41%)
Aug 02, 2007	28.15	28.60	28.15	28.34	58,916	+0.29(+1.03%)

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.