CRH Plc ADR (NY: CRH )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	33.65	34.05	33.65	34.04	297,962	+0.29(+0.85%)
Dec 30, 2019	34.18	34.20	33.74	33.75	420,827	-0.31(-0.92%)
Dec 27, 2019	34.17	34.25	34.05	34.07	256,615	+0.08(+0.25%)
Dec 26, 2019	33.67	33.98	33.67	33.98	168,847	+0.30(+0.88%)
Dec 24, 2019	33.64	33.72	33.53	33.69	130,676	+0.04(+0.13%)
Dec 23, 2019	33.64	33.70	33.51	33.64	436,584	+0.14(+0.43%)
Dec 20, 2019	33.58	33.64	33.49	33.50	454,229	+0.24(+0.74%)
Dec 19, 2019	33.44	33.48	33.22	33.26	404,866	-0.35(-1.05%)
Dec 18, 2019	33.70	33.70	33.49	33.61	374,871	+0.13(+0.40%)
Dec 17, 2019	33.70	33.79	33.38	33.48	951,079	-0.41(-1.22%)
Dec 16, 2019	33.97	34.13	33.86	33.89	588,673	+0.16(+0.48%)
Dec 13, 2019	33.76	34.08	33.59	33.73	691,415	+0.36(+1.09%)
Dec 12, 2019	33.19	33.49	33.16	33.37	859,256	+0.29(+0.87%)
Dec 11, 2019	32.67	33.10	32.65	33.08	467,314	+0.35(+1.08%)
Dec 10, 2019	32.67	32.78	32.51	32.72	688,347	+0.01(+0.03%)
Dec 09, 2019	32.75	32.76	32.57	32.72	755,503	+0.02(+0.05%)
Dec 06, 2019	32.80	32.83	32.67	32.70	501,145	+0.13(+0.41%)
Dec 05, 2019	32.43	32.58	32.33	32.56	854,417	+0.17(+0.52%)
Dec 04, 2019	32.29	32.48	32.23	32.40	775,317	+0.30(+0.95%)
Dec 03, 2019	31.63	32.10	31.62	32.09	1,315,411	-0.14(-0.45%)
Dec 02, 2019	32.24	32.28	32.02	32.23	916,101	-0.09(-0.29%)
Nov 29, 2019	32.14	32.40	32.14	32.33	479,701	-0.57(-1.72%)
Nov 27, 2019	32.95	32.95	32.67	32.89	561,567	+0.27(+0.83%)
Nov 26, 2019	32.44	32.70	32.36	32.62	809,469	+0.87(+2.74%)
Nov 25, 2019	31.68	31.83	31.64	31.75	503,952	+0.22(+0.70%)
Nov 22, 2019	31.49	31.56	31.36	31.53	554,932	+0.31(+1.00%)
Nov 21, 2019	31.11	31.31	30.99	31.22	550,139	+0.06(+0.19%)
Nov 20, 2019	31.02	31.37	31.02	31.16	670,536	-0.42(-1.34%)
Nov 19, 2019	31.72	31.73	31.38	31.58	781,998	+0.02(+0.05%)
Nov 18, 2019	31.51	31.62	31.48	31.57	426,575	+0.08(+0.24%)
Nov 15, 2019	31.34	31.53	31.34	31.49	548,179	+0.13(+0.40%)
Nov 14, 2019	31.10	31.39	31.07	31.37	621,703	-0.08(-0.24%)
Nov 13, 2019	31.37	31.47	31.22	31.44	630,211	+0.39(+1.25%)
Nov 12, 2019	31.18	31.21	31.04	31.05	929,793	-0.04(-0.14%)
Nov 11, 2019	30.70	31.11	30.67	31.10	886,950	+0.04(+0.14%)
Nov 08, 2019	30.86	31.05	30.79	31.05	887,134	-0.14(-0.46%)
Nov 07, 2019	31.25	31.31	31.14	31.20	491,563	+0.03(+0.08%)
Nov 06, 2019	30.87	31.18	30.81	31.17	701,839	-0.08(-0.27%)
Nov 05, 2019	31.12	31.32	31.10	31.26	971,809	-0.06(-0.19%)
Nov 04, 2019	31.30	31.38	31.26	31.31	371,164	+0.18(+0.57%)
Nov 01, 2019	31.03	31.18	30.97	31.14	389,069	+0.33(+1.07%)
Oct 31, 2019	30.89	30.95	30.66	30.81	514,982	-0.30(-0.98%)
Oct 30, 2019	31.17	31.19	30.88	31.11	1,289,643	+0.03(+0.11%)
Oct 29, 2019	31.26	31.35	31.03	31.08	1,356,776	+0.25(+0.82%)
Oct 28, 2019	30.99	31.07	30.78	30.83	760,722	+0.15(+0.50%)
Oct 25, 2019	30.58	30.87	30.56	30.67	649,356	+0.28(+0.92%)
Oct 24, 2019	30.70	30.72	30.30	30.39	932,659	+0.22(+0.73%)
Oct 23, 2019	30.15	30.31	30.02	30.18	775,004	+0.64(+2.17%)
Oct 22, 2019	29.76	29.82	29.51	29.53	560,731	-0.25(-0.85%)
Oct 21, 2019	29.99	30.02	29.76	29.79	505,703	+0.27(+0.92%)
Oct 18, 2019	29.57	29.64	29.37	29.52	441,908	+0.03(+0.09%)
Oct 17, 2019	29.65	29.76	29.43	29.49	708,623	-0.02(-0.06%)
Oct 16, 2019	29.40	29.64	29.27	29.51	637,733	+0.14(+0.49%)
Oct 15, 2019	29.25	29.56	29.09	29.37	1,002,678	+0.52(+1.81%)
Oct 14, 2019	28.83	29.08	28.77	28.84	696,120	+0.23(+0.80%)
Oct 11, 2019	28.88	29.07	28.61	28.61	952,058	+0.57(+2.02%)
Oct 10, 2019	27.81	28.12	27.73	28.05	851,791	+0.59(+2.15%)
Oct 09, 2019	27.39	27.52	27.25	27.46	530,470	+0.43(+1.59%)
Oct 08, 2019	26.97	27.20	26.87	27.03	867,164	-0.60(-2.17%)
Oct 07, 2019	27.60	27.80	27.58	27.63	636,107	-0.31(-1.12%)
Oct 04, 2019	27.52	27.94	27.49	27.94	610,497	+0.22(+0.79%)
Oct 03, 2019	27.58	27.87	27.34	27.72	723,035	+0.13(+0.46%)
Oct 02, 2019	28.09	28.09	27.54	27.59	1,034,663	-0.91(-3.20%)

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.