CRH Plc ADR (NY: CRH )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	36.92	37.03	36.00	36.99	871,885	+0.29(+0.80%)
Nov 29, 2022	36.52	36.80	36.47	36.70	423,283	+0.44(+1.21%)
Nov 28, 2022	36.96	37.09	36.21	36.26	325,900	-0.99(-2.66%)
Nov 25, 2022	37.11	37.27	37.02	37.25	198,426	+0.32(+0.87%)
Nov 23, 2022	36.42	36.95	36.42	36.93	467,944	+0.57(+1.56%)
Nov 22, 2022	35.85	36.36	35.85	36.36	795,459	+0.07(+0.20%)
Nov 21, 2022	36.06	36.51	36.06	36.29	696,136	-0.07(-0.20%)
Nov 18, 2022	36.41	36.44	36.11	36.36	361,429	+0.58(+1.61%)
Nov 17, 2022	35.11	35.81	35.09	35.78	490,489	-0.16(-0.43%)
Nov 16, 2022	36.42	36.48	35.83	35.94	621,345	-0.48(-1.31%)
Nov 15, 2022	37.24	37.27	36.17	36.41	856,281	+0.37(+1.02%)
Nov 14, 2022	36.52	36.65	36.04	36.05	908,723	-0.92(-2.48%)
Nov 11, 2022	36.52	37.07	36.31	36.96	1,326,104	+1.10(+3.07%)
Nov 10, 2022	34.73	35.89	34.68	35.86	961,056	+2.73(+8.25%)
Nov 09, 2022	33.39	33.78	33.13	33.13	453,945	-0.69(-2.03%)
Nov 08, 2022	33.94	34.14	33.49	33.82	612,177	-0.27(-0.81%)
Nov 07, 2022	34.19	34.29	33.89	34.09	539,714	+0.05(+0.16%)
Nov 04, 2022	33.43	34.07	33.22	34.04	659,245	+1.60(+4.92%)
Nov 03, 2022	31.60	32.60	31.60	32.44	810,396	+0.59(+1.84%)
Nov 02, 2022	32.68		31.86	31.86	841,818	-1.37(-4.11%)
Nov 01, 2022	33.50	33.57	32.99	33.22	497,186	+0.03(+0.08%)
Oct 31, 2022	33.15	33.42	33.03	33.20	525,916	-0.37(-1.09%)
Oct 28, 2022	32.97	33.58	32.88	33.56	682,025	+1.27(+3.92%)
Oct 27, 2022	32.46	32.81	32.19	32.30	647,222	-0.17(-0.51%)
Oct 26, 2022	32.54	32.82	32.34	32.46	573,376	-0.10(-0.31%)
Oct 25, 2022	31.84	32.60	31.82	32.56	616,500	+0.87(+2.75%)
Oct 24, 2022	31.58	31.94	31.40	31.69	722,095	+0.56(+1.80%)
Oct 21, 2022	30.45	31.31	30.30	31.13	822,212	+0.51(+1.68%)
Oct 20, 2022	31.11	31.55	30.58	30.62	1,030,039	-0.12(-0.39%)
Oct 19, 2022	31.01	31.18	30.50	30.74	537,421	-0.40(-1.30%)
Oct 18, 2022	31.45	31.54	30.91	31.14	625,370	+0.61(+1.98%)
Oct 17, 2022	30.35	30.77	30.35	30.54	709,404	+1.33(+4.55%)
Oct 14, 2022	30.28	30.38	29.14	29.21	791,126	-1.06(-3.51%)
Oct 13, 2022	28.98	30.51	28.70	30.27	756,246	+0.94(+3.22%)
Oct 12, 2022	29.57	29.57	29.24	29.33	614,239	-0.29(-0.99%)
Oct 11, 2022	29.85	30.16	29.49	29.62	642,928	-0.42(-1.40%)
Oct 10, 2022	30.22	30.28	29.73	30.04	631,120	+0.36(+1.20%)
Oct 07, 2022	30.08	30.12	29.46	29.69	644,435	-0.95(-3.11%)
Oct 06, 2022	30.89	31.11	30.57	30.64	885,260	-0.96(-3.05%)
Oct 05, 2022	31.59	31.84	31.17	31.60	438,213	-0.60(-1.85%)
Oct 04, 2022	31.69	32.32	31.66	32.20	800,670	+1.98(+6.55%)
Oct 03, 2022	30.05	30.46	29.97	30.22	538,321	+0.67(+2.27%)
Sep 30, 2022	29.64	30.11	29.46	29.55	598,836	+0.06(+0.22%)
Sep 29, 2022	28.95	29.50	28.62	29.48	985,199	-0.40(-1.35%)
Sep 28, 2022	29.05	29.96	28.99	29.89	647,781	+0.97(+3.36%)
Sep 27, 2022	29.46	29.58	28.67	28.92	708,406	-0.31(-1.07%)
Sep 26, 2022	29.47	29.87	29.04	29.23	717,965	-0.30(-1.02%)
Sep 23, 2022	29.88	29.92	29.12	29.53	868,513	-1.27(-4.11%)
Sep 22, 2022	31.40	31.45	30.76	30.79	490,605	-0.43(-1.38%)
Sep 21, 2022	31.69	32.05	31.22	31.23	620,514	-0.44(-1.39%)
Sep 20, 2022	31.80	31.89	31.44	31.67	1,127,626	-1.41(-4.27%)
Sep 19, 2022	32.32	33.10	32.29	33.08	436,195	+0.56(+1.72%)
Sep 16, 2022	32.63	32.84	32.31	32.52	657,169	+0.16(+0.48%)
Sep 15, 2022	32.50	33.00	32.32	32.36	904,587	-0.18(-0.56%)
Sep 14, 2022	32.95	32.99	32.25	32.55	595,092	-0.80(-2.39%)
Sep 13, 2022	34.03	34.28	33.31	33.34	636,540	-1.67(-4.77%)
Sep 12, 2022	35.25	35.30	34.88	35.01	448,794	+0.81(+2.36%)
Sep 09, 2022	33.90	34.25	33.86	34.20	878,965	+0.78(+2.33%)
Sep 08, 2022	32.80	33.50	32.67	33.43	668,488	+0.01(+0.03%)
Sep 07, 2022	32.61	33.44	32.61	33.42	460,079	+0.77(+2.34%)
Sep 06, 2022	32.85	32.93	32.49	32.65	548,704	-0.59(-1.78%)
Sep 02, 2022	33.88	34.16	33.14	33.24	687,391	+0.35(+1.05%)

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.