CRH Plc ADR (NY: CRH )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	18.63	18.74	18.48	18.49	51,175	-0.15(-0.78%)
Nov 27, 2013	18.61	18.71	18.51	18.63	443,112	+0.26(+1.42%)
Nov 26, 2013	18.39	18.49	18.26	18.37	181,880	-0.16(-0.86%)
Nov 25, 2013	18.56	18.63	18.50	18.53	120,404	+0.00(+0.00%)
Nov 22, 2013	18.48	18.55	18.41	18.53	282,554	+0.07(+0.35%)
Nov 21, 2013	18.34	18.48	18.29	18.47	116,833	+0.01(+0.08%)
Nov 20, 2013	18.49	18.61	18.35	18.45	903,862	+0.08(+0.43%)
Nov 19, 2013	18.28	18.47	18.20	18.37	351,768	-0.08(-0.43%)
Nov 18, 2013	18.51	18.59	18.41	18.45	307,592	-0.20(-1.09%)
Nov 15, 2013	18.63	18.67	18.54	18.66	177,719	-0.41(-2.17%)
Nov 14, 2013	18.66	19.43	18.63	19.07	634,643	+0.45(+2.42%)
Nov 13, 2013	18.40	18.62	18.37	18.62	295,540	+0.07(+0.35%)
Nov 12, 2013	18.66	18.80	18.50	18.55	300,635	+0.37(+2.04%)
Nov 11, 2013	17.92	18.22	17.91	18.18	123,936	+0.31(+1.75%)
Nov 08, 2013	17.65	17.91	17.61	17.87	185,159	-0.09(-0.53%)
Nov 07, 2013	18.39	18.39	17.94	17.97	123,826	-0.38(-2.06%)
Nov 06, 2013	18.33	18.42	18.21	18.34	145,220	+0.29(+1.61%)
Nov 05, 2013	18.14	18.17	18.00	18.05	179,460	-0.23(-1.27%)
Nov 04, 2013	18.00	18.33	18.00	18.29	206,581	+0.73(+4.14%)
Nov 01, 2013	17.68	17.70	17.41	17.56	82,415	-0.22(-1.23%)
Oct 31, 2013	17.63	17.86	17.55	17.78	382,938	+0.09(+0.49%)
Oct 30, 2013	17.86	17.87	17.68	17.69	125,909	-0.16(-0.90%)
Oct 29, 2013	17.80	17.86	17.73	17.85	153,342	-0.13(-0.73%)
Oct 28, 2013	17.68	18.02	17.61	17.98	95,816	+0.08(+0.45%)
Oct 25, 2013	17.78	17.90	17.74	17.90	166,155	-0.17(-0.92%)
Oct 24, 2013	17.78	18.07	17.73	18.07	169,219	+0.09(+0.53%)
Oct 23, 2013	17.88	17.99	17.85	17.97	117,434	-0.37(-2.02%)
Oct 22, 2013	18.16	18.35	18.10	18.34	110,188	+0.24(+1.32%)
Oct 21, 2013	18.01	18.10	17.96	18.10	70,339	-0.01(-0.04%)
Oct 18, 2013	18.00	18.15	17.87	18.11	107,861	-0.20(-1.07%)
Oct 17, 2013	18.22	18.31	18.08	18.31	167,849	+0.03(+0.16%)
Oct 16, 2013	18.21	18.39	18.16	18.28	187,599	+0.23(+1.29%)
Oct 15, 2013	18.12	18.24	18.05	18.05	141,387	-0.01(-0.08%)
Oct 14, 2013	17.72	18.07	17.70	18.06	100,601	+0.56(+3.20%)
Oct 11, 2013	17.32	17.55	17.30	17.50	108,162	-0.02(-0.12%)
Oct 10, 2013	17.17	17.52	17.17	17.52	109,371	+0.63(+3.74%)
Oct 09, 2013	16.71	16.98	16.57	16.89	164,890	-0.16(-0.94%)
Oct 08, 2013	17.23	17.23	17.04	17.05	71,059	-0.38(-2.21%)
Oct 07, 2013	17.18	17.50	17.18	17.44	60,230	+0.06(+0.33%)
Oct 04, 2013	17.36	17.47	17.31	17.38	291,539	+0.04(+0.21%)
Oct 03, 2013	17.44	17.45	17.20	17.34	235,099	-0.48(-2.69%)
Oct 02, 2013	17.73	17.82	17.63	17.82	42,091	+0.00(+0.00%)
Oct 01, 2013	17.57	17.82	17.57	17.82	142,952	+0.27(+1.53%)
Sep 30, 2013	17.36	17.55	17.36	17.55	854,317	-0.01(-0.04%)
Sep 27, 2013	17.44	17.57	17.39	17.56	80,162	-0.06(-0.33%)
Sep 26, 2013	17.57	17.64	17.44	17.62	87,324	+0.12(+0.66%)
Sep 25, 2013	17.46	17.53	17.44	17.50	771,146	+0.04(+0.25%)
Sep 24, 2013	17.44	17.59	17.33	17.46	67,298	-0.05(-0.29%)
Sep 23, 2013	17.61	17.62	17.40	17.51	107,302	+0.00(+0.00%)
Sep 20, 2013	17.89	17.92	17.50	17.51	176,898	-0.36(-1.99%)
Sep 19, 2013	17.92	18.00	17.79	17.86	156,420	+0.13(+0.74%)
Sep 18, 2013	17.24	17.78	17.09	17.73	1,371,175	+0.57(+3.30%)
Sep 17, 2013	17.33	17.39	17.07	17.17	157,580	-0.14(-0.80%)
Sep 16, 2013	17.42	17.42	17.27	17.31	183,419	+0.23(+1.36%)
Sep 13, 2013	17.04	17.07	16.91	17.07	506,260	+0.11(+0.64%)
Sep 12, 2013	17.02	17.04	16.92	16.96	241,197	-0.32(-1.85%)
Sep 11, 2013	17.07	17.28	17.04	17.28	1,710,191	+0.33(+1.93%)
Sep 10, 2013	17.02	17.12	16.89	16.96	1,457,518	+0.21(+1.26%)
Sep 09, 2013	16.47	16.75	16.46	16.75	617,306	+0.42(+2.58%)
Sep 06, 2013	16.27	16.33	16.19	16.33	134,058	+0.12(+0.76%)
Sep 05, 2013	16.00	16.25	15.96	16.20	306,567	+0.34(+2.15%)
Sep 04, 2013	15.56	15.97	15.56	15.86	163,270	+0.25(+1.58%)

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.