CRH Plc ADR (NY: CRH )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	43.59	43.75	43.37	43.37	960,537	-0.41(-0.94%)
Nov 29, 2021	44.00	44.06	43.35	43.78	491,801	-0.70(-1.58%)
Nov 26, 2021	44.72	44.82	43.89	44.48	318,793	-1.05(-2.31%)
Nov 24, 2021	45.27	45.67	45.20	45.53	372,177	+0.37(+0.83%)
Nov 23, 2021	45.39	45.55	44.89	45.16	697,541	+1.77(+4.09%)
Nov 22, 2021	43.72	43.96	43.39	43.39	588,205	-0.37(-0.83%)
Nov 19, 2021	43.88	44.11	43.75	43.75	938,822	-0.62(-1.41%)
Nov 18, 2021	44.61	44.38	44.33	44.37	348,408	-0.53(-1.19%)
Nov 17, 2021	44.84	44.99	44.72	44.91	279,681	-0.12(-0.26%)
Nov 16, 2021	44.82	45.10	44.78	45.02	297,228	-0.02(-0.04%)
Nov 15, 2021	45.10	45.27	45.03	45.04	292,545	-0.39(-0.86%)
Nov 12, 2021	45.17	45.47	45.06	45.43	265,562	+0.58(+1.29%)
Nov 11, 2021	45.05	45.12	44.76	44.86	192,367	+0.12(+0.26%)
Nov 10, 2021	45.23			44.74	318,321	-0.37(-0.83%)
Nov 09, 2021	45.18	45.26	44.83	45.11	578,156	+0.08(+0.18%)
Nov 08, 2021	45.44	45.63	44.95	45.03	652,496	+0.95(+2.16%)
Nov 05, 2021	43.80	44.30	43.79	44.08	405,902	+0.17(+0.39%)
Nov 04, 2021	43.98	44.29	43.85	43.91	424,090	-0.54(-1.22%)
Nov 03, 2021	44.81	44.88	44.29	44.45	504,103	+0.32(+0.73%)
Nov 02, 2021	43.43	44.13	43.36	44.13	472,161	+0.88(+2.04%)
Nov 01, 2021	43.23	43.42	43.05	43.25	312,723	+0.54(+1.27%)
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%)

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.