CRH Plc ADR (NY: CRH )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2008	23.80	23.80	23.20	23.23	158,894	-1.33(-5.43%)
Feb 28, 2008	24.53	24.68	23.90	24.56	150,528	-0.25(-1.00%)
Feb 27, 2008	24.64	25.15	24.63	24.81	88,389	+0.00(+0.00%)
Feb 26, 2008	24.44	25.08	24.41	24.81	126,293	+0.40(+1.65%)
Feb 25, 2008	23.95	24.42	23.72	24.41	108,607	+0.41(+1.70%)
Feb 22, 2008	23.90	24.08	23.53	24.00	73,321	+0.10(+0.41%)
Feb 21, 2008	23.97	24.09	23.63	23.90	96,040	+0.07(+0.29%)
Feb 20, 2008	23.63	24.01	23.45	23.84	67,090	+0.02(+0.10%)
Feb 19, 2008	24.15	24.15	23.69	23.81	71,939	+0.23(+0.97%)
Feb 18, 2008	23.11	23.71	23.11	23.58	0	+0.00(+0.00%)
Feb 15, 2008	23.11	23.71	23.11	23.58	106,723	+0.66(+2.88%)
Feb 14, 2008	23.58	23.74	22.67	22.92	86,243	-0.53(-2.27%)
Feb 13, 2008	23.20	23.69	22.95	23.45	114,584	+1.04(+4.66%)
Feb 12, 2008	22.19	22.78	22.16	22.41	103,994	+0.34(+1.54%)
Feb 11, 2008	21.56	22.27	21.36	22.07	78,501	+0.51(+2.38%)
Feb 08, 2008	21.62	21.73	21.01	21.56	172,865	-0.11(-0.51%)
Feb 07, 2008	21.64	21.80	21.17	21.67	223,538	-0.10(-0.45%)
Feb 06, 2008	22.78	22.92	21.77	21.77	285,510	-0.54(-2.41%)
Feb 05, 2008	23.17	23.19	22.27	22.30	411,587	-2.98(-11.78%)
Feb 04, 2008	25.06	25.89	24.69	25.28	319,044	+0.26(+1.04%)
Feb 01, 2008	24.42	25.51	24.35	25.02	283,252	+1.12(+4.71%)
Jan 31, 2008	23.13	24.03	22.92	23.90	254,765	-0.11(-0.46%)
Jan 30, 2008	23.88	24.69	23.68	24.01	174,807	-0.25(-1.04%)
Jan 29, 2008	24.25	24.68	23.94	24.26	141,715	+0.12(+0.49%)
Jan 28, 2008	23.21	24.77	23.10	24.14	203,334	+1.04(+4.49%)
Jan 25, 2008	23.46	23.81	22.90	23.11	148,691	-0.65(-2.76%)
Jan 24, 2008	23.56	24.60	23.44	23.76	182,171	+0.77(+3.33%)
Jan 23, 2008	21.64	23.10	21.50	23.00	184,094	+0.57(+2.56%)
Jan 22, 2008	21.43	22.45	21.43	22.42	195,701	+0.84(+3.89%)
Jan 21, 2008	21.66	21.92	21.27	21.58	0	+0.00(+0.00%)
Jan 18, 2008	21.66	21.92	21.27	21.58	166,824	+0.54(+2.55%)
Jan 17, 2008	21.61	21.81	20.86	21.04	135,637	+0.07(+0.35%)
Jan 16, 2008	21.22	21.40	20.75	20.97	113,802	-0.22(-1.05%)
Jan 15, 2008	21.62	21.62	20.83	21.19	117,169	-0.88(-3.98%)
Jan 14, 2008	21.68	22.14	21.60	22.07	127,544	+0.79(+3.72%)
Jan 11, 2008	21.18	21.59	20.86	21.28	110,120	+0.23(+1.12%)
Jan 10, 2008	20.20	22.15	20.18	21.04	177,477	-0.02(-0.09%)
Jan 09, 2008	21.10	21.19	20.52	21.06	132,724	-0.70(-3.21%)
Jan 08, 2008	22.16	22.37	21.50	21.76	109,039	-1.15(-5.02%)
Jan 07, 2008	22.80	23.25	22.12	22.91	273,864	-0.17(-0.72%)
Jan 04, 2008	23.23	23.34	22.75	23.08	161,211	+0.09(+0.40%)
Jan 03, 2008	22.53	23.44	22.44	22.98	179,015	+0.85(+3.82%)
Jan 02, 2008	21.85	22.22	21.79	22.14	96,579	+0.59(+2.72%)
Jan 01, 2008	21.91	21.91	21.36	21.55	0	+0.00(+0.00%)
Dec 31, 2007	21.91	21.91	21.36	21.55	123,671	-0.14(-0.66%)
Dec 28, 2007	21.57	21.84	21.43	21.69	239,388	+0.44(+2.06%)
Dec 27, 2007	21.61	21.72	21.20	21.25	140,007	-0.33(-1.52%)
Dec 26, 2007	20.39	21.90	20.08	21.58	213,608	-0.32(-1.47%)
Dec 24, 2007	21.40	21.99	21.17	21.90	61,829	+0.39(+1.81%)
Dec 21, 2007	21.38	21.77	20.87	21.51	130,814	+0.69(+3.32%)
Dec 20, 2007	21.16	21.16	20.31	20.82	163,826	-0.67(-3.13%)
Dec 19, 2007	21.53	21.80	21.34	21.49	139,036	-0.28(-1.30%)
Dec 18, 2007	21.61	21.96	21.35	21.78	101,970	+0.15(+0.71%)
Dec 17, 2007	22.16	22.18	21.49	21.62	135,637	-1.42(-6.17%)
Dec 14, 2007	22.74	23.42	22.54	23.04	76,235	-0.02(-0.08%)
Dec 13, 2007	23.15	23.30	22.74	23.06	96,305	-0.61(-2.58%)
Dec 12, 2007	24.04	24.13	23.48	23.68	112,329	-0.43(-1.79%)
Dec 11, 2007	24.47	24.86	23.55	24.11	218,347	-0.51(-2.06%)
Dec 10, 2007	24.46	24.71	24.34	24.61	140,655	+1.18(+5.04%)
Dec 07, 2007	23.30	23.64	23.27	23.43	87,403	+0.45(+1.96%)
Dec 06, 2007	21.89	23.01	21.89	22.98	97,438	+1.02(+4.64%)
Dec 05, 2007	22.15	22.35	21.93	21.96	108,121	-0.14(-0.61%)
Dec 04, 2007	21.89	22.71	21.85	22.10	100,837	-0.31(-1.38%)

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.