CRH Plc ADR (NY: CRH )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	23.38	23.77	23.38	23.72	22,336	+0.13(+0.55%)
Nov 29, 2006	23.50	23.69	23.32	23.59	31,886	+0.43(+1.84%)
Nov 28, 2006	23.13	23.23	23.04	23.17	18,613	-0.27(-1.16%)
Nov 27, 2006	23.45	23.45	23.32	23.44	39,817	-0.46(-1.91%)
Nov 24, 2006	23.66	23.90	23.64	23.90	8,578	-0.04(-0.16%)
Nov 22, 2006	23.71	24.10	23.71	23.93	19,584	+0.38(+1.63%)
Nov 21, 2006	23.22	23.56	23.22	23.55	39,979	+0.54(+2.34%)
Nov 20, 2006	23.07	23.13	22.91	23.01	32,209	-0.01(-0.03%)
Nov 17, 2006	22.77	23.10	22.73	23.02	44,349	+0.42(+1.86%)
Nov 16, 2006	22.57	22.75	22.53	22.60	28,810	+0.09(+0.41%)
Nov 15, 2006	22.28	22.55	22.28	22.51	68,304	+0.32(+1.42%)
Nov 14, 2006	22.12	22.31	21.96	22.19	31,886	+0.11(+0.48%)
Nov 13, 2006	22.06	22.19	22.02	22.09	25,897	-0.12(-0.56%)
Nov 10, 2006	22.03	22.21	21.84	22.21	35,123	+0.22(+1.01%)
Nov 09, 2006	22.04	22.24	21.83	21.99	35,123	-0.28(-1.25%)
Nov 08, 2006	22.00	22.35	21.98	22.27	51,147	+0.05(+0.22%)
Nov 07, 2006	22.07	22.41	22.06	22.22	52,604	+0.06(+0.28%)
Nov 06, 2006	21.96	22.24	21.91	22.16	46,939	+0.23(+1.07%)
Nov 03, 2006	21.92	22.03	21.47	21.92	243,759	-0.02(-0.11%)
Nov 02, 2006	21.98	22.15	21.53	21.95	187,270	-0.25(-1.11%)
Nov 01, 2006	22.15	22.61	22.03	22.19	84,490	+0.08(+0.36%)
Oct 31, 2006	21.95	22.22	21.86	22.11	51,794	+0.38(+1.76%)
Oct 30, 2006	21.54	21.75	21.54	21.73	25,897	-0.25(-1.12%)
Oct 27, 2006	21.87	21.98	21.81	21.98	38,684	+0.24(+1.11%)
Oct 26, 2006	21.66	21.75	21.49	21.73	136,284	+0.04(+0.17%)
Oct 25, 2006	21.46	21.78	21.41	21.70	38,522	+0.38(+1.80%)
Oct 24, 2006	21.07	21.43	21.02	21.31	40,950	-0.16(-0.75%)
Oct 23, 2006	21.16	21.75	21.09	21.48	54,708	-0.15(-0.69%)
Oct 20, 2006	21.59	21.85	21.28	21.62	76,720	-0.30(-1.38%)
Oct 19, 2006	21.64	22.00	21.62	21.93	40,464	+0.19(+0.88%)
Oct 18, 2006	21.59	21.77	21.46	21.73	27,030	+0.30(+1.41%)
Oct 17, 2006	21.31	21.54	21.25	21.43	39,007	+0.11(+0.49%)
Oct 16, 2006	21.13	21.44	21.04	21.33	71,703	+0.04(+0.20%)
Oct 13, 2006	21.23	21.33	21.02	21.28	49,690	-0.28(-1.29%)
Oct 12, 2006	21.25	21.67	21.22	21.56	19,099	+0.06(+0.29%)
Oct 11, 2006	21.31	21.56	21.30	21.50	36,741	+0.09(+0.43%)
Oct 10, 2006	21.28	21.59	21.28	21.41	21,365	+0.03(+0.14%)
Oct 09, 2006	21.17	21.44	21.14	21.38	17,642	+0.12(+0.58%)
Oct 06, 2006	21.38	21.44	21.04	21.25	24,116	-0.22(-1.01%)
Oct 05, 2006	21.39	21.65	21.32	21.47	21,850	-0.01(-0.06%)
Oct 04, 2006	21.38	21.72	21.31	21.48	27,354	+0.18(+0.84%)
Oct 03, 2006	21.35	21.37	21.14	21.30	23,307	+0.10(+0.47%)
Oct 02, 2006	21.25	21.51	21.14	21.20	24,926	-0.20(-0.92%)
Sep 29, 2006	21.18	21.48	21.14	21.40	37,874	+0.00(+0.00%)
Sep 28, 2006	21.22	21.56	21.22	21.40	18,128	+0.17(+0.81%)
Sep 27, 2006	21.10	21.29	21.01	21.23	38,036	-0.02(-0.12%)
Sep 26, 2006	21.17	21.41	21.07	21.25	37,227	+0.03(+0.15%)
Sep 25, 2006	21.15	21.25	21.07	21.22	29,134	-0.02(-0.12%)
Sep 22, 2006	21.10	21.28	21.02	21.25	105,046	-0.25(-1.18%)
Sep 21, 2006	21.36	21.54	21.25	21.50	42,083	-0.12(-0.57%)
Sep 20, 2006	21.33	21.62	21.25	21.62	26,382	+0.32(+1.48%)
Sep 19, 2006	21.61	21.62	21.07	21.31	33,019	-0.62(-2.85%)
Sep 18, 2006	21.64	22.09	21.49	21.93	51,956	+0.49(+2.28%)
Sep 15, 2006	21.48	21.61	21.28	21.44	28,163	+0.12(+0.58%)
Sep 14, 2006	21.56	21.60	21.09	21.32	948,977	-0.24(-1.12%)
Sep 13, 2006	21.30	21.62	21.12	21.56	16,185	-0.01(-0.06%)
Sep 12, 2006	21.07	21.69	21.01	21.57	30,591	+0.30(+1.39%)
Sep 11, 2006	21.17	21.30	21.01	21.28	17,642	+0.13(+0.61%)
Sep 08, 2006	21.03	21.21	21.01	21.15	29,620	-0.39(-1.81%)
Sep 07, 2006	21.42	21.65	21.28	21.54	88,536	-0.40(-1.83%)
Sep 06, 2006	22.08	22.18	21.88	21.94	66,038	-0.18(-0.81%)
Sep 05, 2006	22.14	22.24	21.93	22.12	46,777	+0.03(+0.14%)

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.