CRH Plc ADR (NY: CRH )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2020		37.01	37.01	37.01	288,420	-0.21(-0.56%)
Dec 30, 2020	37.10	37.44	37.05	37.22	288,420	+0.45(+1.23%)
Dec 29, 2020	37.05	37.14	36.65	36.77	201,793	-0.20(-0.54%)
Dec 28, 2020	37.23	37.23	36.88	36.97	114,937	+0.12(+0.33%)
Dec 24, 2020	36.79	36.92	36.51	36.85	56,947	+0.23(+0.64%)
Dec 23, 2020	36.83	36.99	36.45	36.61	173,484	+0.09(+0.24%)
Dec 22, 2020	36.31	36.66	36.26	36.52	293,878	+0.31(+0.86%)
Dec 21, 2020	35.11	36.35	35.11	36.21	498,249	-0.96(-2.57%)
Dec 18, 2020	36.57	37.23	36.49	37.17	442,120	+1.00(+2.76%)
Dec 17, 2020	35.99	36.29	35.96	36.17	291,844	+0.85(+2.41%)
Dec 16, 2020	35.66	35.83	35.26	35.32	342,570	+0.30(+0.84%)
Dec 15, 2020	34.53	35.10	34.40	35.02	443,632	+0.75(+2.18%)
Dec 14, 2020	34.96	35.02	34.27	34.27	323,994	-0.13(-0.38%)
Dec 11, 2020	34.37	34.45	33.99	34.40	399,323	-0.02(-0.05%)
Dec 10, 2020	34.36	34.88	34.33	34.42	386,039	-0.50(-1.44%)
Dec 09, 2020	35.49	35.54	34.66	34.93	343,883	-0.86(-2.40%)
Dec 08, 2020	35.59	36.17	35.54	35.79	413,067	-0.17(-0.48%)
Dec 07, 2020	35.73	36.00	35.60	35.96	852,791	-0.39(-1.08%)
Dec 04, 2020	36.45	36.56	36.15	36.35	340,880	+0.46(+1.28%)
Dec 03, 2020	35.85	36.06	35.64	35.89	400,165	+0.98(+2.81%)
Dec 02, 2020	34.73	35.36	34.68	34.91	330,296	-0.19(-0.54%)
Dec 01, 2020	35.06	35.26	34.84	35.10	381,544	+0.98(+2.88%)
Nov 30, 2020	35.17	35.21	33.97	34.12	850,008	-1.06(-3.01%)
Nov 27, 2020	35.26	35.57	35.08	35.18	389,429	-1.73(-4.69%)
Nov 25, 2020	36.60	36.99	36.56	36.91	588,804	+0.51(+1.41%)
Nov 24, 2020	35.23	36.46	35.05	36.39	578,843	+2.09(+6.11%)
Nov 23, 2020	34.82	34.83	33.93	34.30	445,901	-0.17(-0.50%)
Nov 20, 2020	34.32	34.66	34.26	34.47	288,304	-0.10(-0.30%)
Nov 19, 2020	34.40	34.62	34.13	34.58	302,665	-0.16(-0.45%)
Nov 18, 2020	35.15	35.27	34.73	34.73	299,770	-0.12(-0.35%)
Nov 17, 2020	34.58	34.89	34.23	34.86	308,921	+0.03(+0.10%)
Nov 16, 2020	34.94	35.20	34.66	34.82	420,932	+0.46(+1.34%)
Nov 13, 2020	34.31	34.62	34.23	34.36	244,357	+0.39(+1.15%)
Nov 12, 2020	34.73	34.79	33.79	33.97	269,333	-0.75(-2.15%)
Nov 11, 2020	34.81	34.99	34.46	34.72	501,524	+0.13(+0.38%)
Nov 10, 2020	34.37	35.11	34.30	34.59	621,351	+1.64(+4.99%)
Nov 09, 2020	34.04	34.31	32.80	32.94	668,426	-0.03(-0.11%)
Nov 06, 2020	33.38	33.72	32.89	32.98	494,121	+0.50(+1.55%)
Nov 05, 2020	32.46	32.97	32.39	32.47	564,195	+0.67(+2.10%)
Nov 04, 2020	32.13	32.19	31.42	31.80	850,889	-1.50(-4.51%)
Nov 03, 2020	33.07	33.65	33.06	33.31	573,370	+1.34(+4.19%)
Nov 02, 2020	31.87	31.97	31.51	31.97	523,520	+1.42(+4.64%)
Oct 30, 2020	30.85	30.98	30.29	30.55	506,661	+0.06(+0.20%)
Oct 29, 2020	29.48	30.61	29.38	30.49	736,097	+1.14(+3.88%)
Oct 28, 2020	29.54	29.85	29.18	29.35	483,967	-1.38(-4.50%)
Oct 27, 2020	30.98	31.09	30.68	30.74	347,867	-0.64(-2.05%)
Oct 26, 2020	32.08	32.12	31.14	31.38	295,294	-1.06(-3.27%)
Oct 23, 2020	32.52	32.59	32.12	32.44	244,932	+0.34(+1.06%)
Oct 22, 2020	32.05	32.34	31.72	32.10	403,971	-0.55(-1.68%)
Oct 21, 2020	32.73	33.03	32.53	32.65	190,919	-0.23(-0.71%)
Oct 20, 2020	33.31	33.33	32.80	32.88	324,387	-0.03(-0.08%)
Oct 19, 2020	33.61	33.73	32.82	32.91	285,093	-0.39(-1.17%)
Oct 16, 2020	33.23	33.67	33.11	33.30	381,146	+0.38(+1.16%)
Oct 15, 2020	32.41	32.92	32.39	32.92	429,091	-0.39(-1.17%)
Oct 14, 2020	33.39	33.63	33.19	33.31	297,502	-0.23(-0.67%)
Oct 13, 2020	33.77	33.89	33.42	33.53	230,432	-0.90(-2.62%)
Oct 12, 2020	34.51	34.68	34.37	34.44	202,223	+0.08(+0.23%)
Oct 09, 2020	34.69	34.77	34.30	34.36	315,800	-0.23(-0.68%)
Oct 08, 2020	34.53	34.75	34.34	34.59	323,034	+0.67(+1.97%)
Oct 07, 2020	33.27	34.20	33.26	33.93	731,799	+1.27(+3.89%)
Oct 06, 2020	33.18	33.53	32.64	32.66	310,679	+0.02(+0.05%)
Oct 05, 2020	32.03	32.66	32.00	32.64	322,537	+0.87(+2.74%)
Oct 02, 2020	30.75	31.92	30.74	31.77	338,924	+0.47(+1.50%)

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.