CRH Plc ADR (NY: CRH )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	30.23	30.26	30.05	30.15	307,337	+0.18(+0.62%)
Oct 30, 2017	30.03	30.17	29.85	29.96	437,457	-0.23(-0.77%)
Oct 27, 2017	30.32	30.36	30.11	30.19	405,425	+0.10(+0.32%)
Oct 26, 2017	29.89	30.22	29.86	30.10	385,288	+0.31(+1.05%)
Oct 25, 2017	29.97	30.01	29.60	29.78	440,974	-0.08(-0.27%)
Oct 24, 2017	29.78	29.91	29.62	29.87	274,772	+0.15(+0.51%)
Oct 23, 2017	30.03	30.03	29.68	29.71	385,565	+0.23(+0.79%)
Oct 20, 2017	29.46	29.67	29.43	29.48	368,991	+0.34(+1.16%)
Oct 19, 2017	28.72	29.16	28.71	29.14	387,216	+0.37(+1.28%)
Oct 18, 2017	28.85	28.90	28.76	28.77	246,413	-0.10(-0.33%)
Oct 17, 2017	28.83	28.91	28.79	28.87	334,719	-0.25(-0.86%)
Oct 16, 2017	29.17	29.22	28.99	29.12	528,137	-0.18(-0.60%)
Oct 13, 2017	29.47	29.60	29.29	29.29	444,119	+0.22(+0.75%)
Oct 12, 2017	29.13	29.16	29.05	29.08	395,347	-0.20(-0.69%)
Oct 11, 2017	29.39	29.42	29.21	29.28	554,601	+0.16(+0.55%)
Oct 10, 2017	29.12	29.13	29.03	29.12	595,332	+0.18(+0.64%)
Oct 09, 2017	29.13	29.13	28.88	28.93	332,922	-0.19(-0.66%)
Oct 06, 2017	29.06	29.13	28.98	29.13	637,783	-0.55(-1.84%)
Oct 05, 2017	29.82	29.88	29.52	29.67	629,117	-0.43(-1.42%)
Oct 04, 2017	30.09	30.23	30.07	30.10	362,465	+0.02(+0.05%)
Oct 03, 2017	30.05	30.13	30.01	30.08	486,993	+0.23(+0.75%)
Oct 02, 2017	29.94	30.04	29.81	29.86	561,316	-0.56(-1.85%)
Sep 29, 2017	30.27	30.58	30.19	30.42	1,186,027	+0.47(+1.56%)
Sep 28, 2017	29.70	30.04	29.61	29.95	759,697	+0.82(+2.81%)
Sep 27, 2017	29.26	29.26	29.01	29.13	590,878	+0.27(+0.92%)
Sep 26, 2017	29.01	29.06	28.72	28.87	976,212	-0.18(-0.61%)
Sep 25, 2017	29.17	29.19	28.98	29.05	425,393	-0.36(-1.23%)
Sep 22, 2017	29.39	29.54	29.37	29.41	489,000	-0.19(-0.65%)
Sep 21, 2017	29.42	29.70	29.37	29.60	551,175	+0.72(+2.50%)
Sep 20, 2017	28.87	29.03	28.70	28.88	584,687	-0.07(-0.25%)
Sep 19, 2017	29.19	29.20	28.79	28.95	686,065	+0.11(+0.39%)
Sep 18, 2017	28.99	29.03	28.77	28.84	622,732	+0.14(+0.48%)
Sep 15, 2017	28.68	28.80	28.55	28.70	1,065,190	+0.37(+1.30%)
Sep 14, 2017	28.27	28.46	28.17	28.33	779,343	+0.14(+0.48%)
Sep 13, 2017	28.41	28.44	28.13	28.19	615,492	-0.06(-0.23%)
Sep 12, 2017	28.28	28.40	28.23	28.26	449,277	+0.25(+0.89%)
Sep 11, 2017	28.33	28.34	28.00	28.01	716,557	-0.02(-0.09%)
Sep 08, 2017	28.13	28.17	28.01	28.03	434,704	-0.12(-0.43%)
Sep 07, 2017	28.35	28.36	28.05	28.15	590,481	+0.39(+1.40%)
Sep 06, 2017	27.71	27.82	27.66	27.77	515,000	-0.10(-0.37%)
Sep 05, 2017	28.24	28.33	27.83	27.87	669,131	-0.45(-1.58%)
Sep 01, 2017	28.42	28.44	28.23	28.32	642,360	+0.45(+1.60%)
Aug 31, 2017	27.81	27.96	27.77	27.87	897,655	+0.22(+0.78%)
Aug 30, 2017	27.45	27.69	27.42	27.65	1,011,708	+0.33(+1.20%)
Aug 29, 2017	27.28	27.52	27.24	27.33	877,636	-0.46(-1.67%)
Aug 28, 2017	27.95	28.00	27.66	27.79	854,709	-0.24(-0.85%)
Aug 25, 2017	28.44	28.45	27.92	28.03	1,184,707	-0.36(-1.27%)
Aug 24, 2017	28.48	28.73	28.32	28.39	905,464	+1.01(+3.70%)
Aug 23, 2017	27.40	27.56	27.37	27.37	390,366	-0.28(-1.01%)
Aug 22, 2017	27.52	27.70	27.50	27.65	487,008	+0.31(+1.14%)
Aug 21, 2017	27.32	27.44	27.24	27.34	384,096	-0.06(-0.23%)
Aug 18, 2017	27.48	27.53	27.29	27.41	623,096	-0.29(-1.04%)
Aug 17, 2017	27.90	28.12	27.68	27.69	837,526	-0.52(-1.84%)
Aug 16, 2017	28.23	28.24	28.08	28.21	1,132,586	+0.38(+1.38%)
Aug 15, 2017	27.88	27.95	27.79	27.83	762,112	+0.33(+1.19%)
Aug 14, 2017	27.52	27.58	27.40	27.50	642,926	+0.31(+1.15%)
Aug 11, 2017	27.30	27.38	27.14	27.19	818,514	+0.03(+0.12%)
Aug 10, 2017	27.46	27.54	27.14	27.16	836,256	-0.48(-1.73%)
Aug 09, 2017	27.51	27.65	27.49	27.64	753,891	-0.10(-0.35%)
Aug 08, 2017	27.79	27.96	27.68	27.73	769,399	-0.29(-1.03%)
Aug 07, 2017	27.97	28.05	27.91	28.02	771,980	-0.14(-0.48%)
Aug 04, 2017	28.25	28.25	28.01	28.16	1,723,210	+0.31(+1.12%)
Aug 03, 2017	27.97	28.26	27.78	27.85	1,932,372	-0.06(-0.20%)
Aug 02, 2017	27.52	27.91	27.50	27.90	1,371,681	+0.06(+0.23%)

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.