CRH Plc ADR (NY: CRH )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	35.17	35.21	33.97	34.12	850,008	-1.06(-3.01%)
Nov 27, 2020	35.26	35.57	35.08	35.18	389,429	-1.73(-4.69%)
Nov 25, 2020	36.60	36.99	36.56	36.91	588,804	+0.51(+1.41%)
Nov 24, 2020	35.23	36.46	35.05	36.39	578,843	+2.09(+6.11%)
Nov 23, 2020	34.82	34.83	33.93	34.30	445,901	-0.17(-0.50%)
Nov 20, 2020	34.32	34.66	34.26	34.47	288,304	-0.10(-0.30%)
Nov 19, 2020	34.40	34.62	34.13	34.58	302,665	-0.16(-0.45%)
Nov 18, 2020	35.15	35.27	34.73	34.73	299,770	-0.12(-0.35%)
Nov 17, 2020	34.58	34.89	34.23	34.86	308,921	+0.03(+0.10%)
Nov 16, 2020	34.94	35.20	34.66	34.82	420,932	+0.46(+1.34%)
Nov 13, 2020	34.31	34.62	34.23	34.36	244,357	+0.39(+1.15%)
Nov 12, 2020	34.73	34.79	33.79	33.97	269,333	-0.75(-2.15%)
Nov 11, 2020	34.81	34.99	34.46	34.72	501,524	+0.13(+0.38%)
Nov 10, 2020	34.37	35.11	34.30	34.59	621,351	+1.64(+4.99%)
Nov 09, 2020	34.04	34.31	32.80	32.94	668,426	-0.03(-0.11%)
Nov 06, 2020	33.38	33.72	32.89	32.98	494,121	+0.50(+1.55%)
Nov 05, 2020	32.46	32.97	32.39	32.47	564,195	+0.67(+2.10%)
Nov 04, 2020	32.13	32.19	31.42	31.80	850,889	-1.50(-4.51%)
Nov 03, 2020	33.07	33.65	33.06	33.31	573,370	+1.34(+4.19%)
Nov 02, 2020	31.87	31.97	31.51	31.97	523,520	+1.42(+4.64%)
Oct 30, 2020	30.85	30.98	30.29	30.55	506,661	+0.06(+0.20%)
Oct 29, 2020	29.48	30.61	29.38	30.49	736,097	+1.14(+3.88%)
Oct 28, 2020	29.54	29.85	29.18	29.35	483,967	-1.38(-4.50%)
Oct 27, 2020	30.98	31.09	30.68	30.74	347,867	-0.64(-2.05%)
Oct 26, 2020	32.08	32.12	31.14	31.38	295,294	-1.06(-3.27%)
Oct 23, 2020	32.52	32.59	32.12	32.44	244,932	+0.34(+1.06%)
Oct 22, 2020	32.05	32.34	31.72	32.10	403,971	-0.55(-1.68%)
Oct 21, 2020	32.73	33.03	32.53	32.65	190,919	-0.23(-0.71%)
Oct 20, 2020	33.31	33.33	32.80	32.88	324,387	-0.03(-0.08%)
Oct 19, 2020	33.61	33.73	32.82	32.91	285,093	-0.39(-1.17%)
Oct 16, 2020	33.23	33.67	33.11	33.30	381,146	+0.38(+1.16%)
Oct 15, 2020	32.41	32.92	32.39	32.92	429,091	-0.39(-1.17%)
Oct 14, 2020	33.39	33.63	33.19	33.31	297,502	-0.23(-0.67%)
Oct 13, 2020	33.77	33.89	33.42	33.53	230,432	-0.90(-2.62%)
Oct 12, 2020	34.51	34.68	34.37	34.44	202,223	+0.08(+0.23%)
Oct 09, 2020	34.69	34.77	34.30	34.36	315,800	-0.23(-0.68%)
Oct 08, 2020	34.53	34.75	34.34	34.59	323,034	+0.67(+1.97%)
Oct 07, 2020	33.27	34.20	33.26	33.93	731,799	+1.27(+3.89%)
Oct 06, 2020	33.18	33.53	32.64	32.66	310,679	+0.02(+0.05%)
Oct 05, 2020	32.03	32.66	32.00	32.64	322,537	+0.87(+2.74%)
Oct 02, 2020	30.75	31.92	30.74	31.77	338,924	+0.47(+1.50%)
Oct 01, 2020	31.41	31.56	31.12	31.30	891,502	-0.07(-0.22%)
Sep 30, 2020	31.45	31.71	31.18	31.37	400,968	-0.32(-1.01%)
Sep 29, 2020	31.82	32.09	31.62	31.69	341,647	-0.35(-1.09%)
Sep 28, 2020	31.98	32.19	31.90	32.04	865,207	+0.70(+2.22%)
Sep 25, 2020	30.74	31.35	30.67	31.34	279,676	+0.48(+1.55%)
Sep 24, 2020	30.80	31.20	30.58	30.87	269,240	+0.32(+1.05%)
Sep 23, 2020	31.15	31.25	30.54	30.54	413,069	-0.63(-2.04%)
Sep 22, 2020	31.02	31.24	30.76	31.18	439,378	+0.13(+0.42%)
Sep 21, 2020	30.98	31.05	30.28	31.05	522,461	-1.60(-4.90%)
Sep 18, 2020	32.97	33.17	32.47	32.65	356,986	-0.99(-2.95%)
Sep 17, 2020	33.46	33.90	33.41	33.64	293,305	-0.22(-0.64%)
Sep 16, 2020	33.90	34.22	33.85	33.86	277,680	+0.15(+0.44%)
Sep 15, 2020	33.53	33.94	33.46	33.71	285,156	+0.82(+2.48%)
Sep 14, 2020	32.98	32.99	32.78	32.89	352,472	+0.40(+1.23%)
Sep 11, 2020	32.34	32.89	32.16	32.49	352,385	+0.56(+1.74%)
Sep 10, 2020	32.54	32.64	31.89	31.94	235,731	-0.37(-1.16%)
Sep 09, 2020	32.10	32.57	32.00	32.31	407,103	+0.99(+3.16%)
Sep 08, 2020	31.34	31.86	31.22	31.32	351,878	-0.38(-1.21%)
Sep 04, 2020	31.66	32.00	30.92	31.70	389,544	+0.43(+1.36%)
Sep 03, 2020	32.16	32.27	31.12	31.27	355,387	-1.38(-4.24%)
Sep 02, 2020	32.63	32.72	32.21	32.66	306,385	-0.10(-0.32%)

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.