CRH Plc ADR (NY: CRH )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2015	22.28	22.12	22.12	22.12	86,369	-0.22(-1.00%)
Dec 30, 2015	22.47	22.52	22.35	22.35	104,579	-0.22(-0.99%)
Dec 29, 2015	22.47	22.61	22.40	22.57	372,816	+0.17(+0.75%)
Dec 28, 2015	22.22	22.45	22.22	22.40	260,172	-0.05(-0.24%)
Dec 24, 2015	22.38	22.45	22.45	22.45	69,694	+0.15(+0.65%)
Dec 23, 2015	22.16	22.35	22.12	22.31	378,050	+0.38(+1.75%)
Dec 22, 2015	21.93	22.05	21.84	21.92	381,752	+0.10(+0.46%)
Dec 21, 2015	22.23	22.25	21.69	21.82	265,504	+0.18(+0.82%)
Dec 18, 2015	21.88	21.95	21.62	21.65	490,752	-0.27(-1.23%)
Dec 17, 2015	21.86	22.08	21.82	21.92	1,039,133	-0.08(-0.38%)
Dec 16, 2015	21.69	22.03	21.60	22.00	246,655	+0.31(+1.42%)
Dec 15, 2015	21.84	21.91	21.62	21.69	496,358	-0.35(-1.57%)
Dec 14, 2015	21.92	22.04	21.71	22.04	382,150	+0.18(+0.81%)
Dec 11, 2015	22.21	22.22	21.81	21.86	289,109	-0.41(-1.83%)
Dec 10, 2015	22.44	22.50	22.22	22.27	179,770	-0.02(-0.07%)
Dec 09, 2015	22.45	22.61	22.10	22.28	301,870	-0.12(-0.51%)
Dec 08, 2015	22.36	22.48	22.32	22.40	219,756	-0.33(-1.45%)
Dec 07, 2015	22.73	22.86	22.66	22.73	514,481	-0.07(-0.30%)
Dec 04, 2015	22.58	22.85	22.57	22.80	612,688	+0.60(+2.70%)
Dec 03, 2015	22.63	22.65	22.14	22.20	284,233	-0.35(-1.53%)
Dec 02, 2015	22.81	22.83	22.48	22.55	427,473	-0.29(-1.28%)
Dec 01, 2015	22.76	22.88	22.65	22.84	426,576	+0.33(+1.47%)
Nov 30, 2015	22.74	22.75	22.51	22.51	236,502	-0.18(-0.78%)
Nov 27, 2015	22.61	22.73	22.59	22.68	218,265	+0.39(+1.76%)
Nov 25, 2015	22.30	22.29	22.29	22.29	194,754	+0.18(+0.83%)
Nov 24, 2015	21.90	22.15	21.89	22.11	229,001	-0.06(-0.28%)
Nov 23, 2015	22.20	22.35	22.09	22.17	195,969	+0.05(+0.24%)
Nov 20, 2015	22.27	22.32	22.08	22.12	229,790	+0.17(+0.77%)
Nov 19, 2015	21.95	22.11	21.86	21.95	429,992	+0.98(+4.69%)
Nov 18, 2015	20.88	20.98	20.72	20.96	424,873	+0.10(+0.48%)
Nov 17, 2015	21.11	21.14	20.80	20.86	358,304	-0.24(-1.13%)
Nov 16, 2015	20.80	21.10	20.70	21.10	323,024	+0.48(+2.31%)
Nov 13, 2015	20.62	20.87	20.52	20.63	375,979	+0.28(+1.36%)
Nov 12, 2015	20.55	20.69	20.35	20.35	205,126	-0.56(-2.68%)
Nov 11, 2015	20.99	21.04	20.83	20.91	190,258	+0.12(+0.59%)
Nov 10, 2015	20.67	20.84	20.59	20.79	231,278	-0.37(-1.74%)
Nov 09, 2015	21.53	21.55	21.02	21.16	290,348	-0.58(-2.65%)
Nov 06, 2015	21.63	21.81	21.52	21.73	616,832	+0.26(+1.22%)
Nov 05, 2015	21.06	21.56	20.85	21.47	986,673	+0.12(+0.54%)
Nov 04, 2015	21.23	21.36	21.10	21.36	427,791	+0.11(+0.51%)
Nov 03, 2015	21.36	21.39	21.07	21.25	414,312	-0.18(-0.82%)
Nov 02, 2015	21.35	21.49	21.31	21.42	165,072	+0.42(+2.01%)
Oct 30, 2015	20.91	21.12	20.87	21.00	182,690	+0.25(+1.22%)
Oct 29, 2015	20.70	20.85	20.65	20.75	258,428	-0.31(-1.49%)
Oct 28, 2015	20.84	21.20	20.74	21.06	489,456	+0.42(+2.05%)
Oct 27, 2015	20.80	20.84	20.50	20.64	216,449	-0.54(-2.54%)
Oct 26, 2015	21.32	21.38	21.09	21.18	190,772	-0.36(-1.68%)
Oct 23, 2015	21.56	21.66	21.44	21.54	320,685	+0.41(+1.93%)
Oct 22, 2015	20.94	21.26	20.84	21.13	505,194	+0.12(+0.58%)
Oct 21, 2015	21.24	21.27	20.99	21.01	673,887	+0.55(+2.70%)
Oct 20, 2015	20.44	20.63	20.44	20.46	185,695	-0.08(-0.41%)
Oct 19, 2015	20.52	20.60	20.40	20.54	190,313	-0.28(-1.33%)
Oct 16, 2015	20.79	20.86	20.64	20.82	245,270	-0.12(-0.55%)
Oct 15, 2015	20.74	21.02	20.73	20.93	363,849	+0.38(+1.83%)
Oct 14, 2015	20.70	20.82	20.53	20.56	289,736	-0.10(-0.48%)
Oct 13, 2015	20.70	20.96	20.64	20.66	259,321	-0.17(-0.81%)
Oct 12, 2015	20.83	20.87	20.76	20.83	232,552	+0.03(+0.15%)
Oct 09, 2015	20.93	20.99	20.76	20.80	682,832	-0.29(-1.38%)
Oct 08, 2015	20.75	21.10	20.70	21.09	716,335	+0.13(+0.62%)
Oct 07, 2015	20.95	21.13	20.71	20.96	324,042	+0.35(+1.71%)
Oct 06, 2015	20.79	20.91	20.53	20.60	432,421	-0.12(-0.59%)
Oct 05, 2015	20.56	20.73	20.55	20.73	456,494	+0.28(+1.39%)
Oct 02, 2015	19.81	20.45	19.73	20.44	654,591	+0.22(+1.10%)

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.