CRH Plc ADR (NY: CRH )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	26.86	26.94	26.52	26.57	994,699	-0.31(-1.14%)
Feb 27, 2017	26.25	27.04	26.23	26.88	1,393,402	+0.59(+2.25%)
Feb 24, 2017	25.86	26.35	25.82	26.29	1,000,469	-0.33(-1.24%)
Feb 23, 2017	27.41	27.47	26.49	26.62	1,074,872	-0.76(-2.79%)
Feb 22, 2017	27.30	27.40	27.14	27.38	709,015	-0.31(-1.14%)
Feb 21, 2017	27.52	27.70	27.45	27.70	1,173,804	+0.77(+2.86%)
Feb 17, 2017		26.93	26.93	26.93	0	-0.23(-0.84%)
Feb 16, 2017	27.45	27.46	27.08	27.15	668,039	+0.06(+0.23%)
Feb 15, 2017	26.80	27.12	26.79	27.09	785,584	+0.13(+0.50%)
Feb 14, 2017	27.00	27.07	26.79	26.96	508,720	-0.41(-1.50%)
Feb 13, 2017	27.37	27.52	27.33	27.37	1,587,149	+0.19(+0.69%)
Feb 10, 2017	27.20	27.30	27.07	27.18	450,704	+0.25(+0.94%)
Feb 09, 2017	26.69	27.04	26.68	26.93	1,024,689	+0.12(+0.44%)
Feb 08, 2017	26.67	26.85	26.55	26.81	684,630	-0.17(-0.61%)
Feb 07, 2017	26.97	27.17	26.89	26.97	1,707,831	-0.55(-2.00%)
Feb 06, 2017	27.55	27.60	27.42	27.52	547,475	-0.46(-1.66%)
Feb 03, 2017	28.26	28.26	27.94	27.99	611,863	+0.13(+0.48%)
Feb 02, 2017	27.95	28.08	27.83	27.85	774,676	-0.11(-0.39%)
Feb 01, 2017	27.82	28.00	27.59	27.96	1,057,770	+0.80(+2.95%)
Jan 31, 2017	27.68	27.71	26.96	27.16	1,849,713	-0.50(-1.79%)
Jan 30, 2017	27.78	27.79	27.47	27.66	766,050	-0.38(-1.35%)
Jan 27, 2017	28.11	28.19	27.98	28.04	464,268	-0.29(-1.03%)
Jan 26, 2017	28.35	28.41	28.15	28.33	686,533	-0.46(-1.61%)
Jan 25, 2017	28.97	28.98	28.66	28.79	574,056	+0.64(+2.26%)
Jan 24, 2017	28.06	28.22	27.95	28.15	574,674	+0.31(+1.10%)
Jan 23, 2017	27.67	27.86	27.59	27.85	442,945	+0.26(+0.94%)
Jan 20, 2017	27.44	27.61	27.39	27.59	430,138	+0.57(+2.10%)
Jan 19, 2017	26.97	27.08	26.86	27.02	600,561	-0.20(-0.75%)
Jan 18, 2017	27.13	27.36	27.11	27.22	490,402	-0.06(-0.23%)
Jan 17, 2017	27.42	27.45	27.18	27.29	387,502	-0.27(-0.97%)
Jan 13, 2017		27.56	27.56	27.56	0	+0.29(+1.07%)
Jan 12, 2017	27.33	27.35	27.09	27.26	691,023	+0.00(+0.00%)
Jan 11, 2017	27.03	27.27	26.85	27.26	1,023,079	+0.48(+1.79%)
Jan 10, 2017	26.89	26.95	26.76	26.78	892,273	+0.25(+0.95%)
Jan 09, 2017	26.54	26.63	26.47	26.53	528,431	-0.18(-0.68%)
Jan 06, 2017	26.78	26.84	26.68	26.71	808,126	-0.19(-0.70%)
Jan 05, 2017	26.78	26.96	26.78	26.90	1,593,868	+0.27(+1.00%)
Jan 04, 2017	26.60	26.64	26.43	26.63	1,105,771	+0.15(+0.56%)
Jan 03, 2017	26.76	26.97	26.43	26.49	1,533,292	-0.57(-2.09%)
Dec 30, 2016		27.05	27.05	27.05	0	+0.41(+1.54%)
Dec 29, 2016	26.64	26.78	26.59	26.64	422,622	+0.31(+1.17%)
Dec 28, 2016	26.56	26.56	26.32	26.34	510,563	+0.03(+0.12%)
Dec 27, 2016	26.38	26.38	26.28	26.30	200,073	+0.07(+0.27%)
Dec 23, 2016		26.23	26.23	26.23	0	+0.11(+0.42%)
Dec 22, 2016	26.18	26.27	26.11	26.12	518,661	-0.17(-0.66%)
Dec 21, 2016	26.17	26.38	26.14	26.30	329,491	+0.03(+0.12%)
Dec 20, 2016	25.97	26.32	25.93	26.26	478,993	+0.06(+0.24%)
Dec 19, 2016	26.12	26.30	26.09	26.20	580,295	-0.14(-0.54%)
Dec 16, 2016	26.55	26.57	26.32	26.34	674,137	-0.07(-0.27%)
Dec 15, 2016	26.41	26.50	26.26	26.41	659,271	+0.22(+0.84%)
Dec 14, 2016	26.50	26.66	26.19	26.19	738,860	-0.42(-1.57%)
Dec 13, 2016	26.84	27.02	26.60	26.61	775,134	-0.04(-0.15%)
Dec 12, 2016	26.71	26.86	26.55	26.65	657,656	-0.20(-0.73%)
Dec 09, 2016	26.93	26.96	26.71	26.85	751,652	+0.06(+0.21%)
Dec 08, 2016	26.97	27.07	26.77	26.79	1,536,578	-0.45(-1.65%)
Dec 07, 2016	26.93	27.28	26.81	27.24	2,523,388	+0.64(+2.40%)
Dec 06, 2016	26.19	26.63	26.19	26.60	1,731,687	+0.74(+2.86%)
Dec 05, 2016	25.98	26.04	25.80	25.86	1,490,290	+0.26(+1.01%)
Dec 02, 2016	25.62	25.83	25.53	25.60	605,102	-0.24(-0.91%)

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.