CRH Plc ADR (NY: CRH )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	16.14	16.14	16.13	16.13	3,237	-0.01(-0.04%)
Dec 30, 2004	16.14	16.14	16.14	16.14	647	+0.00(+0.00%)
Dec 29, 2004	16.14	16.14	16.14	16.14	323	+0.01(+0.04%)
Dec 28, 2004	16.13	16.13	16.13	16.13	0	+0.00(+0.00%)
Dec 27, 2004	16.13	16.13	16.13	16.13	0	+0.00(+0.00%)
Dec 23, 2004	16.19	16.19	16.13	16.13	3,237	-0.07(-0.42%)
Dec 22, 2004	16.22	16.22	16.20	16.20	485	-0.08(-0.49%)
Dec 21, 2004	16.28	16.28	16.28	16.28	323	+0.09(+0.57%)
Dec 20, 2004	16.30	16.31	16.19	16.19	4,532	+0.00(+0.00%)
Dec 17, 2004	16.16	16.19	16.16	16.19	1,133	-0.01(-0.04%)
Dec 16, 2004	16.09	16.21	16.09	16.19	6,798	+0.01(+0.04%)
Dec 15, 2004	16.24	16.24	16.19	16.19	1,942	+0.02(+0.12%)
Dec 14, 2004	16.31	16.31	16.12	16.17	7,445	-0.15(-0.91%)
Dec 13, 2004	16.31	16.32	16.31	16.32	971	+0.04(+0.23%)
Dec 10, 2004	16.25	16.28	16.25	16.28	485	+0.06(+0.34%)
Dec 09, 2004	16.09	16.34	16.09	16.22	7,607	+0.01(+0.04%)
Dec 08, 2004	16.18	16.22	16.18	16.22	4,532	+0.03(+0.19%)
Dec 07, 2004	16.19	16.19	16.19	16.19	0	+0.00(+0.00%)
Dec 06, 2004	16.19	16.19	16.19	16.19	3,237	+0.06(+0.38%)
Dec 03, 2004	16.13	16.13	16.13	16.13	485	-0.03(-0.19%)
Dec 02, 2004	16.16	16.16	16.16	16.16	323	+0.09(+0.58%)
Dec 01, 2004	16.06	16.06	16.06	16.06	1,618	-0.03(-0.19%)
Nov 30, 2004	16.13	16.13	16.03	16.09	4,855	-0.09(-0.57%)
Nov 29, 2004	16.13	16.19	16.13	16.19	2,266	-0.56(-3.32%)
Nov 26, 2004	16.74	16.74	16.74	16.74	0	+0.00(+0.00%)
Nov 24, 2004	16.67	16.74	16.67	16.74	1,133	+0.07(+0.44%)
Nov 23, 2004	16.66	16.67	16.66	16.67	4,855	+0.08(+0.48%)
Nov 22, 2004	16.61	16.61	16.59	16.59	5,665	-0.04(-0.22%)
Nov 19, 2004	16.68	16.68	16.59	16.63	3,722	+0.02(+0.11%)
Nov 18, 2004	16.68	16.68	16.61	16.61	2,913	-0.04(-0.26%)
Nov 17, 2004	16.64	16.65	16.64	16.65	1,618	+0.08(+0.48%)
Nov 16, 2004	16.53	16.62	16.53	16.57	3,722	+0.12(+0.71%)
Nov 15, 2004	16.47	16.53	16.45	16.45	2,104	+0.02(+0.11%)
Nov 12, 2004	16.51	16.56	16.43	16.43	2,427	-0.05(-0.30%)
Nov 11, 2004	16.48	16.48	16.48	16.48	809	-0.07(-0.45%)
Nov 10, 2004	16.56	16.56	16.56	16.56	647	+0.00(+0.00%)
Nov 09, 2004	16.62	16.62	16.50	16.56	2,266	+0.03(+0.19%)
Nov 08, 2004	16.64	16.64	16.53	16.53	2,427	-0.07(-0.41%)
Nov 05, 2004	16.75	16.77	16.59	16.59	5,341	-0.21(-1.25%)
Nov 04, 2004	16.74	16.80	16.74	16.80	2,589	+0.00(+0.00%)
Nov 03, 2004	16.76	16.80	16.76	16.80	1,780	+0.04(+0.26%)
Nov 02, 2004	16.62	16.76	16.62	16.76	5,503	+0.17(+1.01%)
Nov 01, 2004	16.59	16.59	16.59	16.59	971	+0.00(+0.00%)
Oct 29, 2004	16.59	16.59	16.59	16.59	0	+0.00(+0.00%)
Oct 28, 2004	16.59	16.59	16.59	16.59	323	-0.01(-0.04%)
Oct 27, 2004	16.47	16.60	16.47	16.60	5,503	+0.13(+0.79%)
Oct 26, 2004	16.47	16.47	16.47	16.47	647	+0.00(+0.00%)
Oct 25, 2004	16.46	16.47	16.38	16.47	4,693	+0.04(+0.23%)
Oct 22, 2004	16.43	16.43	16.43	16.43	323	-0.03(-0.19%)
Oct 21, 2004	16.37	16.46	16.37	16.46	485	-0.03(-0.19%)
Oct 20, 2004	16.41	16.50	16.41	16.50	5,341	+0.06(+0.38%)
Oct 19, 2004	16.32	16.43	16.32	16.43	8,578	+0.06(+0.38%)
Oct 18, 2004	16.37	16.37	16.37	16.37	0	+0.00(+0.00%)
Oct 15, 2004	16.43	16.43	16.37	16.37	647	-0.06(-0.38%)
Oct 14, 2004	16.43	16.43	16.43	16.43	0	+0.00(+0.00%)
Oct 13, 2004	16.43	16.43	16.43	16.43	0	+0.00(+0.00%)
Oct 12, 2004	16.43	16.43	16.43	16.43	1,294	+0.06(+0.38%)
Oct 11, 2004	16.37	16.37	16.37	16.37	1,780	+0.00(+0.00%)
Oct 08, 2004	16.32	16.37	16.31	16.37	5,665	+0.02(+0.15%)
Oct 07, 2004	16.27	16.35	16.27	16.35	5,017	+0.10(+0.61%)
Oct 06, 2004	16.30	16.30	16.21	16.25	9,711	-0.05(-0.30%)
Oct 05, 2004	16.22	16.30	16.22	16.30	1,294	+0.07(+0.46%)
Oct 04, 2004	16.22	16.22	16.22	16.22	0	+0.00(+0.00%)

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.