CRH Plc ADR (NY: CRH )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	25.89	26.26	25.89	26.22	43,701	-0.02(-0.07%)
Feb 27, 2007	26.57	26.88	25.93	26.24	42,245	-1.08(-3.96%)
Feb 26, 2007	27.46	27.48	27.27	27.32	36,903	+0.01(+0.05%)
Feb 23, 2007	27.46	27.49	27.22	27.31	38,036	-0.09(-0.34%)
Feb 22, 2007	27.70	27.70	27.23	27.40	43,216	-0.40(-1.44%)
Feb 21, 2007	27.83	27.94	27.60	27.80	70,570	-0.40(-1.42%)
Feb 20, 2007	28.07	28.26	27.81	28.20	117,671	+0.52(+1.87%)
Feb 16, 2007	27.00	27.91	27.00	27.68	107,797	+0.19(+0.70%)
Feb 15, 2007	27.62	27.71	27.36	27.49	49,043	+0.22(+0.79%)
Feb 14, 2007	26.94	27.49	26.93	27.28	56,164	+1.06(+4.05%)
Feb 13, 2007	26.05	26.28	25.97	26.21	32,371	+0.17(+0.66%)
Feb 12, 2007	25.97	26.07	25.79	26.04	56,812	-0.19(-0.71%)
Feb 09, 2007	25.96	26.33	25.96	26.23	48,395	+0.38(+1.46%)
Feb 08, 2007	25.44	25.86	25.44	25.85	94,201	+0.12(+0.48%)
Feb 07, 2007	25.81	25.82	25.60	25.73	40,950	-0.02(-0.09%)
Feb 06, 2007	25.54	25.87	25.54	25.75	63,448	-0.25(-0.98%)
Feb 05, 2007	25.46	26.33	25.40	26.00	178,368	+0.49(+1.91%)
Feb 02, 2007	25.34	25.55	25.29	25.52	37,551	+0.32(+1.25%)
Feb 01, 2007	24.76	25.32	24.76	25.20	43,863	+0.57(+2.31%)
Jan 31, 2007	24.53	24.84	24.47	24.63	84,166	+0.06(+0.25%)
Jan 30, 2007	24.84	24.84	24.14	24.57	78,177	-0.48(-1.90%)
Jan 29, 2007	24.89	25.31	24.79	25.05	48,233	+0.01(+0.02%)
Jan 26, 2007	24.84	25.05	24.65	25.04	41,273	-0.01(-0.05%)
Jan 25, 2007	25.05	25.76	24.95	25.05	150,528	-0.09(-0.37%)
Jan 24, 2007	24.96	25.25	24.93	25.15	45,805	+0.23(+0.92%)
Jan 23, 2007	24.63	24.99	24.63	24.92	64,743	+0.03(+0.12%)
Jan 22, 2007	24.79	25.11	24.53	24.89	64,743	+0.01(+0.05%)
Jan 19, 2007	24.35	25.26	24.25	24.87	85,461	+0.57(+2.34%)
Jan 18, 2007	24.51	24.56	23.57	24.31	41,921	-0.09(-0.38%)
Jan 17, 2007	24.25	24.86	24.20	24.40	50,014	-0.01(-0.03%)
Jan 16, 2007	24.53	24.65	24.29	24.40	31,562	-0.22(-0.88%)
Jan 12, 2007	24.50	24.71	24.50	24.62	30,914	-0.04(-0.15%)
Jan 11, 2007	24.53	24.77	24.40	24.66	122,203	-0.78(-3.08%)
Jan 10, 2007	24.56	25.65	24.40	25.44	280,339	+0.44(+1.75%)
Jan 09, 2007	24.87	25.07	24.36	25.00	36,418	+0.19(+0.75%)
Jan 08, 2007	25.19	25.51	24.78	24.82	28,001	-0.14(-0.57%)
Jan 05, 2007	25.21	25.21	24.81	24.96	92,583	-0.68(-2.65%)
Jan 04, 2007	25.34	25.64	25.18	25.64	181,605	-0.04(-0.17%)
Jan 03, 2007	26.20	26.20	25.52	25.68	91,935	-0.57(-2.19%)
Dec 29, 2006	26.20	26.44	25.84	26.26	134,342	+0.04(+0.17%)
Dec 28, 2006	26.07	26.82	26.01	26.21	38,360	+0.30(+1.14%)
Dec 27, 2006	25.52	25.95	25.44	25.92	20,070	+0.61(+2.42%)
Dec 26, 2006	25.67	25.67	24.93	25.31	30,753	-0.24(-0.94%)
Dec 22, 2006	25.50	25.64	25.05	25.55	41,435	-0.04(-0.17%)
Dec 21, 2006	25.42	25.79	25.24	25.59	31,724	+0.03(+0.12%)
Dec 20, 2006	25.62	25.94	25.43	25.56	38,522	-0.23(-0.91%)
Dec 19, 2006	24.84	25.79	24.84	25.79	84,975	+1.06(+4.30%)
Dec 18, 2006	24.82	24.85	24.47	24.73	39,331	-0.78(-3.07%)
Dec 15, 2006	24.65	28.30	24.60	25.52	36,580	+1.04(+4.27%)
Dec 14, 2006	24.43	24.71	24.32	24.47	15,214	+0.10(+0.41%)
Dec 13, 2006	24.34	24.79	24.10	24.37	32,371	-0.06(-0.25%)
Dec 12, 2006	24.23	24.71	24.21	24.43	16,024	+0.28(+1.15%)
Dec 11, 2006	23.82	24.40	23.82	24.16	35,285	+0.19(+0.77%)
Dec 08, 2006	24.03	24.16	23.79	23.97	30,429	-0.21(-0.87%)
Dec 07, 2006	24.03	24.25	23.89	24.18	21,850	+0.19(+0.80%)
Dec 06, 2006	23.79	24.06	23.79	23.99	18,937	+0.27(+1.12%)
Dec 05, 2006	23.47	23.81	23.47	23.72	20,879	+0.25(+1.05%)
Dec 04, 2006	23.27	23.84	23.15	23.48	15,700	+0.09(+0.40%)

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.