CRH Plc ADR (NY: CRH )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	42.60	42.84	42.56	42.71	249,149	-0.25(-0.58%)
Oct 28, 2021	42.24	43.08	42.18	42.96	369,445	+0.57(+1.34%)
Oct 27, 2021	42.79	42.90	42.37	42.39	333,561	-0.39(-0.92%)
Oct 26, 2021	43.27		42.78	42.78	380,402	+0.09(+0.21%)
Oct 25, 2021	42.54	42.94	42.37	42.69	426,879	+0.52(+1.23%)
Oct 22, 2021	42.36	42.58	42.12	42.17	452,223	-0.04(-0.08%)
Oct 21, 2021	42.57	42.57	41.97	42.21	665,067	-0.73(-1.70%)
Oct 20, 2021	42.51	43.11	42.41	42.94	379,729	+0.44(+1.03%)
Oct 19, 2021	42.59	42.73	42.46	42.50	385,575	+0.46(+1.10%)
Oct 18, 2021	41.74	42.24	41.60	42.04	590,328	-0.29(-0.67%)
Oct 15, 2021	42.21	42.45	42.11	42.33	554,529	+0.29(+0.68%)
Oct 14, 2021	41.45	42.07	41.45	42.04	398,178	+0.74(+1.79%)
Oct 13, 2021	41.16	41.35	40.85	41.30	422,441	+0.18(+0.43%)
Oct 12, 2021	40.99	41.24	40.81	41.12	469,304	+0.04(+0.09%)
Oct 11, 2021	41.24	41.55	41.04	41.09	545,887	-0.62(-1.50%)
Oct 08, 2021	42.14	42.18	41.68	41.71	536,681	-0.29(-0.68%)
Oct 07, 2021	42.06	42.23	41.87	42.00	604,275	+0.63(+1.53%)
Oct 06, 2021	40.69	41.38	40.61	41.36	478,026	+0.37(+0.91%)
Oct 05, 2021	40.91	41.23	40.63	40.99	1,179,663	-0.62(-1.50%)
Oct 04, 2021	41.69	41.84	41.38	41.61	681,451	-0.48(-1.14%)
Oct 01, 2021	41.80	42.26	41.40	42.09	552,643	+0.45(+1.09%)
Sep 30, 2021	42.05	42.17	41.51	41.64	552,436	-0.49(-1.16%)
Sep 29, 2021	42.14	42.49	42.00	42.13	881,183	-0.81(-1.89%)
Sep 28, 2021	43.30	43.46	42.60	42.94	487,692	-1.05(-2.39%)
Sep 27, 2021	44.03	44.34	43.96	43.99	591,478	-0.19(-0.42%)
Sep 24, 2021	44.60	44.83	44.18	44.18	747,239	-0.79(-1.76%)
Sep 23, 2021	44.96	45.29	44.94	44.97	402,185	+0.42(+0.94%)
Sep 22, 2021	44.62	44.87	44.51	44.55	240,969	+0.68(+1.54%)
Sep 21, 2021	44.09	44.20	43.69	43.88	748,296	+0.19(+0.43%)
Sep 20, 2021	43.47	43.80	43.08	43.69	687,794	-0.64(-1.45%)
Sep 17, 2021	45.66	45.82	44.32	44.33	730,506	-1.75(-3.79%)
Sep 16, 2021	46.28	46.33	45.99	46.08	752,363	-0.21(-0.46%)
Sep 15, 2021	46.11	46.37	45.94	46.29	912,855	+0.12(+0.27%)
Sep 14, 2021	46.37	46.37	46.00	46.16	937,717	-0.14(-0.31%)
Sep 13, 2021	46.36	46.60	45.92	46.31	815,258	+0.59(+1.29%)
Sep 10, 2021	45.63	45.78	45.42	45.72	773,638	+0.18(+0.39%)
Sep 09, 2021	45.75	46.08	45.49	45.54	312,958	-0.07(-0.14%)
Sep 08, 2021	45.70	45.87	45.50	45.61	416,489	-0.37(-0.81%)
Sep 07, 2021	46.48	46.55	45.98	45.98	263,002	-1.00(-2.13%)
Sep 03, 2021	46.95	47.21	46.71	46.98	348,131	+0.19(+0.40%)
Sep 02, 2021	47.02	47.07	46.66	46.80	254,505	-0.19(-0.40%)
Sep 01, 2021	47.17	47.27	46.95	46.98	431,310	-0.13(-0.28%)
Aug 31, 2021	47.05	47.41	46.91	47.11	697,788	-0.43(-0.91%)
Aug 30, 2021	47.28	47.66	47.27	47.55	461,163	-0.13(-0.28%)
Aug 27, 2021	47.23	47.80	47.19	47.68	436,087	+0.28(+0.60%)
Aug 26, 2021	47.06	47.89	46.95	47.40	599,208	+1.43(+3.11%)
Aug 25, 2021	45.58	46.23	45.54	45.97	477,261	+0.27(+0.60%)
Aug 24, 2021	45.73	45.91	45.63	45.70	368,103	-0.36(-0.79%)
Aug 23, 2021	45.62	46.07	45.59	46.06	315,380	+0.37(+0.82%)
Aug 20, 2021	45.04	45.71	45.04	45.69	187,752	+0.35(+0.76%)
Aug 19, 2021	45.00	45.45	44.94	45.34	332,728	-0.42(-0.91%)
Aug 18, 2021	45.85	46.14	45.74	45.76	242,234	-0.12(-0.25%)
Aug 17, 2021	46.22	46.29	45.60	45.87	191,940	-0.74(-1.58%)
Aug 16, 2021	46.52	46.66	46.30	46.61	217,676	-0.39(-0.83%)
Aug 13, 2021	47.09	47.17	46.90	47.00	205,279	-0.22(-0.47%)
Aug 12, 2021	47.27	47.33	47.02	47.22	260,688	-0.11(-0.23%)
Aug 11, 2021	46.67	47.34	46.57	47.33	414,246	+1.38(+3.01%)
Aug 10, 2021	45.28	45.98	45.23	45.94	299,562	+0.90(+2.01%)
Aug 09, 2021	44.95	45.16	44.82	45.04	340,872	-0.04(-0.10%)
Aug 06, 2021	45.15	45.24	44.94	45.08	236,206	+0.49(+1.09%)
Aug 05, 2021	45.07	45.10	44.49	44.60	489,522	-0.21(-0.47%)
Aug 04, 2021	45.02	45.25	44.82	44.81	596,217	-0.20(-0.45%)
Aug 03, 2021	44.71	45.04	44.32	45.01	323,034	+0.85(+1.93%)

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.