CRH Plc ADR (NY: CRH )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2008	12.97	13.76	12.86	13.55	188,458	+0.07(+0.50%)
Oct 30, 2008	12.79	13.66	12.60	13.48	2,438,272	+1.43(+11.84%)
Oct 29, 2008	12.13	12.65	11.97	12.05	1,455,471	-0.57(-4.55%)
Oct 28, 2008	11.58	12.63	10.82	12.63	460,573	+1.53(+13.74%)
Oct 27, 2008	10.98	11.50	10.84	11.10	86,158	-0.20(-1.75%)
Oct 24, 2008	10.66	11.70	10.66	11.30	0	-0.77(-6.35%)
Oct 23, 2008	11.52	12.19	11.48	12.07	198,684	+0.72(+6.37%)
Oct 22, 2008	12.15	12.15	11.04	11.34	145,128	-1.08(-8.66%)
Oct 21, 2008	12.86	13.16	12.24	12.42	176,901	+0.00(+0.00%)
Oct 20, 2008	11.89	12.69	11.12	12.42	213,824	+0.48(+4.04%)
Oct 17, 2008	12.82	12.82	11.53	11.94	0	-1.22(-9.30%)
Oct 16, 2008	12.30	13.16	12.04	13.16	251,842	+0.86(+7.03%)
Oct 15, 2008	13.38	13.52	12.14	12.29	167,340	-1.55(-11.20%)
Oct 14, 2008	14.77	14.78	13.47	13.85	205,749	-0.61(-4.23%)
Oct 13, 2008	13.92	14.46	12.73	14.46	279,010	+1.80(+14.20%)
Oct 10, 2008	11.92	13.24	11.53	12.66	0	+0.61(+5.02%)
Oct 09, 2008	12.92	13.05	11.16	12.05	278,027	-0.58(-4.60%)
Oct 08, 2008	12.36	12.91	11.89	12.63	385,040	+0.45(+3.70%)
Oct 07, 2008	13.22	13.42	11.80	12.18	606,413	-0.85(-6.50%)
Oct 06, 2008	12.85	13.03	11.76	13.03	277,695	-0.13(-0.99%)
Oct 03, 2008	12.92	13.61	12.62	13.16	0	+0.67(+5.39%)
Oct 02, 2008	13.16	13.16	12.42	12.49	142,633	-0.67(-5.12%)
Oct 01, 2008	13.18	13.39	12.67	13.16	95,425	-0.01(-0.09%)
Sep 30, 2008	13.07	13.43	12.57	13.17	173,020	+0.29(+2.25%)
Sep 29, 2008	13.86	13.91	0.0124	12.88	454,353	-2.22(-14.72%)
Sep 26, 2008	14.82	15.32	14.80	15.11	0	+0.09(+0.58%)
Sep 25, 2008	15.21	15.31	14.66	15.02	327,886	+0.44(+3.05%)
Sep 24, 2008	14.99	14.99	14.46	14.57	218,178	+0.35(+2.43%)
Sep 23, 2008	14.10	14.40	13.73	14.23	362,574	-0.97(-6.38%)
Sep 22, 2008	15.85	15.85	15.12	15.20	217,952	-0.90(-5.57%)
Sep 19, 2008	16.06	16.40	15.69	16.09	0	+0.20(+1.28%)
Sep 18, 2008	15.71	16.02	14.31	15.89	503,369	+0.90(+5.97%)
Sep 17, 2008	15.32	15.51	14.89	14.99	413,341	-0.68(-4.34%)
Sep 16, 2008	15.58	16.13	15.25	15.67	858,396	-0.46(-2.87%)
Sep 15, 2008	16.07	16.56	16.01	16.14	244,801	-0.57(-3.44%)
Sep 12, 2008	16.47	16.80	16.47	16.71	0	+0.47(+2.89%)
Sep 11, 2008	15.92	16.35	15.88	16.24	168,564	+0.12(+0.73%)
Sep 10, 2008	16.35	16.45	15.98	16.13	456,457	+0.10(+0.62%)
Sep 09, 2008	16.94	17.06	15.89	16.03	255,330	-0.67(-4.00%)
Sep 08, 2008	16.66	17.06	16.46	16.69	160,458	+1.00(+6.38%)
Sep 05, 2008	15.67	15.83	15.34	15.69	0	-0.71(-4.33%)
Sep 04, 2008	16.89	16.98	16.24	16.40	840,599	-0.62(-3.63%)
Sep 03, 2008	16.76	17.13	16.57	17.02	576,835	-0.08(-0.47%)
Sep 02, 2008	17.12	17.46	17.00	17.10	471,942	+0.78(+4.81%)
Aug 29, 2008	16.56	16.78	16.21	16.32	0	-0.42(-2.51%)
Aug 28, 2008	16.38	16.84	16.37	16.74	161,135	+0.90(+5.70%)
Aug 27, 2008	15.36	16.02	15.25	15.83	169,734	+0.61(+4.02%)
Aug 26, 2008	15.21	15.61	15.09	15.22	193,969	-0.20(-1.28%)
Aug 25, 2008	15.75	15.75	15.30	15.42	379,500	-0.50(-3.14%)
Aug 22, 2008	15.61	15.97	15.54	15.92	0	+0.74(+4.84%)
Aug 21, 2008	14.85	15.33	14.81	15.19	398,230	-0.43(-2.77%)
Aug 20, 2008	15.22	15.70	15.15	15.62	278,137	-0.12(-0.78%)
Aug 19, 2008	15.78	16.04	15.30	15.74	212,746	-0.71(-4.32%)
Aug 18, 2008	16.87	16.93	16.32	16.45	117,886	-0.62(-3.65%)
Aug 15, 2008	16.85	17.16	16.67	17.08	0	+0.27(+1.58%)
Aug 14, 2008	16.71	17.07	16.68	16.81	109,241	-0.27(-1.59%)
Aug 13, 2008	16.90	17.08	16.39	17.08	312,782	-0.22(-1.25%)
Aug 12, 2008	17.61	17.61	17.13	17.30	98,455	-0.20(-1.16%)
Aug 11, 2008	17.50	17.90	17.36	17.50	393,382	+0.40(+2.35%)
Aug 08, 2008	16.17	17.30	16.17	17.10	176,921	+1.01(+6.30%)
Aug 07, 2008	16.17	16.32	16.00	16.09	119,068	-0.49(-2.98%)
Aug 06, 2008	16.13	16.81	16.13	16.58	102,780	+0.13(+0.79%)
Aug 05, 2008	16.16	16.59	16.00	16.45	131,670	+0.70(+4.43%)
Aug 04, 2008	15.51	16.03	15.26	15.75	242,669	+0.30(+1.92%)

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.