CRH Plc ADR (NY: CRH )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	24.50	24.82	24.46	24.51	1,956,216	+0.44(+1.85%)
Oct 30, 2018	23.32	24.11	23.29	24.06	2,036,571	+1.28(+5.60%)
Oct 29, 2018	23.35	23.45	22.55	22.79	1,626,149	-0.14(-0.61%)
Oct 26, 2018	22.82	23.09	22.37	22.93	1,467,065	+0.57(+2.54%)
Oct 25, 2018	22.46	22.58	22.32	22.36	989,868	+0.49(+2.22%)
Oct 24, 2018	22.56	22.56	21.87	21.87	979,761	-0.78(-3.45%)
Oct 23, 2018	22.39	22.76	22.28	22.66	1,140,624	-0.18(-0.79%)
Oct 22, 2018	23.10	23.12	22.81	22.84	913,029	-0.45(-1.94%)
Oct 19, 2018	23.37	23.48	23.01	23.29	1,582,020	-0.15(-0.63%)
Oct 18, 2018	24.21	24.31	23.41	23.44	1,433,696	-1.58(-6.32%)
Oct 17, 2018	25.34	25.34	24.96	25.02	727,762	-0.74(-2.88%)
Oct 16, 2018	25.75	25.79	25.64	25.76	518,466	+0.25(+0.97%)
Oct 15, 2018	25.31	25.69	25.22	25.51	895,364	+0.50(+2.01%)
Oct 12, 2018	25.17	25.19	24.75	25.01	618,396	+0.07(+0.30%)
Oct 11, 2018	25.34	25.46	24.82	24.93	1,341,218	-0.57(-2.23%)
Oct 10, 2018	26.06	26.06	25.50	25.50	889,652	-0.82(-3.13%)
Oct 09, 2018	26.25	26.51	26.20	26.33	780,264	-0.15(-0.56%)
Oct 08, 2018	26.34	26.48	26.17	26.47	687,407	-0.11(-0.40%)
Oct 05, 2018	26.84	26.86	26.47	26.58	864,952	-0.23(-0.86%)
Oct 04, 2018	27.15	27.17	26.66	26.81	1,049,814	-0.30(-1.09%)
Oct 03, 2018	27.17	27.29	27.06	27.11	1,449,061	+0.38(+1.42%)
Oct 02, 2018	26.89	26.93	26.68	26.73	446,167	-0.27(-1.01%)
Oct 01, 2018	27.02	27.10	26.96	27.00	549,095	+0.07(+0.28%)
Sep 28, 2018	27.01	27.07	26.85	26.93	510,975	-0.24(-0.88%)
Sep 27, 2018	27.18	27.40	27.16	27.17	483,682	+0.00(+0.00%)
Sep 26, 2018	27.14	27.39	27.05	27.17	960,455	-0.02(-0.06%)
Sep 25, 2018	27.24	27.26	27.12	27.18	482,500	+0.13(+0.49%)
Sep 24, 2018	27.30	27.31	27.04	27.05	613,407	-0.12(-0.45%)
Sep 21, 2018	27.35	27.38	27.16	27.17	779,283	-0.21(-0.78%)
Sep 20, 2018	27.45	27.47	27.20	27.39	1,221,532	+0.63(+2.37%)
Sep 19, 2018	26.77	26.93	26.75	26.75	507,657	+0.15(+0.56%)
Sep 18, 2018	26.60	26.75	26.56	26.61	433,715	+0.19(+0.72%)
Sep 17, 2018	26.33	26.56	26.31	26.42	629,841	+0.25(+0.94%)
Sep 14, 2018	26.24	26.42	25.99	26.17	863,859	-0.29(-1.09%)
Sep 13, 2018	26.42	26.60	26.34	26.46	508,893	+0.27(+1.04%)
Sep 12, 2018	26.33	26.35	26.14	26.19	773,709	-0.42(-1.58%)
Sep 11, 2018	26.25	26.65	26.24	26.61	363,043	+0.03(+0.12%)
Sep 10, 2018	26.64	26.65	26.43	26.57	542,478	+0.28(+1.06%)
Sep 07, 2018	26.43	26.52	26.21	26.29	719,619	-0.77(-2.83%)
Sep 06, 2018	27.07	27.25	26.92	27.06	576,171	+0.18(+0.67%)
Sep 05, 2018	27.04	27.11	26.80	26.88	583,734	-0.11(-0.39%)
Sep 04, 2018	26.81	26.98	26.70	26.98	799,853	-0.08(-0.30%)
Aug 31, 2018		27.07	27.07	27.07	0	-0.47(-1.69%)
Aug 30, 2018	27.63	27.73	27.48	27.53	551,481	-0.36(-1.29%)
Aug 29, 2018	27.83	27.98	27.57	27.89	791,101	+0.64(+2.34%)
Aug 28, 2018	27.61	27.66	27.25	27.25	637,391	-0.68(-2.43%)
Aug 27, 2018	27.79	27.96	27.68	27.93	756,825	+0.39(+1.42%)
Aug 24, 2018	27.38	27.70	27.37	27.54	982,611	+0.60(+2.25%)
Aug 23, 2018	27.13	27.26	26.92	26.94	621,436	-0.34(-1.23%)
Aug 22, 2018	27.50	27.54	27.15	27.27	914,785	+0.17(+0.63%)
Aug 21, 2018	26.98	27.14	26.94	27.10	534,596	+0.36(+1.34%)
Aug 20, 2018	26.80	26.84	26.68	26.74	659,966	+0.17(+0.65%)
Aug 17, 2018	26.40	26.62	26.32	26.57	635,087	+0.35(+1.34%)
Aug 16, 2018	26.12	26.43	26.10	26.22	738,116	+0.34(+1.29%)
Aug 15, 2018	25.82	25.95	25.64	25.88	443,745	-0.35(-1.34%)
Aug 14, 2018	26.17	26.31	26.10	26.23	518,085	+0.03(+0.12%)
Aug 13, 2018	26.34	26.37	26.17	26.20	511,380	-0.03(-0.12%)
Aug 10, 2018	26.17	26.40	26.13	26.23	583,693	-0.42(-1.56%)
Aug 09, 2018	26.54	26.81	26.54	26.65	482,585	-0.71(-2.60%)
Aug 08, 2018	27.33	27.43	27.27	27.36	428,235	+0.17(+0.63%)
Aug 07, 2018	27.29	27.39	27.16	27.19	406,419	+0.14(+0.51%)
Aug 06, 2018	27.01	27.16	26.95	27.05	366,583	-0.07(-0.27%)
Aug 03, 2018	27.13	27.18	27.03	27.12	421,923	+0.22(+0.82%)
Aug 02, 2018	26.80	26.92	26.71	26.90	941,571	-0.25(-0.93%)

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.