CRH Plc ADR (NY: CRH )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	28.28	28.85	28.04	28.60	2,543,403	-0.28(-0.96%)
Feb 27, 2020	29.25	29.64	28.88	28.88	1,909,488	-1.03(-3.44%)
Feb 26, 2020	30.29	30.46	29.85	29.91	1,278,733	+0.09(+0.31%)
Feb 25, 2020	30.66	30.66	29.74	29.81	1,084,154	-0.79(-2.59%)
Feb 24, 2020	30.55	30.85	30.50	30.61	810,033	-1.13(-3.56%)
Feb 21, 2020	31.80	31.92	31.66	31.74	520,812	-0.21(-0.66%)
Feb 20, 2020	32.13	32.18	31.73	31.95	819,586	-0.15(-0.47%)
Feb 19, 2020	32.06	32.20	32.05	32.10	554,052	+0.10(+0.32%)
Feb 18, 2020	32.12	32.23	32.00	32.00	759,452	-0.84(-2.55%)
Feb 14, 2020	32.99	32.99	32.77	32.83	346,536	-0.18(-0.54%)
Feb 13, 2020	32.99	33.08	32.91	33.01	556,236	-0.25(-0.76%)
Feb 12, 2020	33.48	33.48	33.25	33.26	804,537	+0.16(+0.48%)
Feb 11, 2020	33.21	33.28	33.08	33.10	619,542	+0.40(+1.21%)
Feb 10, 2020	32.58	32.72	32.54	32.71	424,201	+0.24(+0.75%)
Feb 07, 2020	32.51	32.60	32.40	32.46	536,687	-0.36(-1.11%)
Feb 06, 2020	32.90	32.99	32.78	32.83	580,370	-0.14(-0.41%)
Feb 05, 2020	32.77	33.01	32.66	32.96	714,583	+0.24(+0.75%)
Feb 04, 2020	32.70	32.74	32.51	32.72	877,305	+0.56(+1.73%)
Feb 03, 2020	31.87	32.25	31.86	32.16	640,348	+0.43(+1.36%)
Jan 31, 2020	32.10	32.14	31.62	31.73	631,348	-0.71(-2.19%)
Jan 30, 2020	31.96	32.44	31.88	32.44	681,716	+0.14(+0.44%)
Jan 29, 2020	32.54	32.61	32.29	32.29	564,002	+0.11(+0.34%)
Jan 28, 2020	31.74	32.23	31.68	32.18	884,949	+0.30(+0.95%)
Jan 27, 2020	31.82	32.06	31.75	31.88	820,211	-0.67(-2.05%)
Jan 24, 2020	32.75	32.75	32.40	32.55	973,976	+0.14(+0.44%)
Jan 23, 2020	32.27	32.42	32.07	32.40	1,254,118	+0.00(+0.00%)
Jan 22, 2020	32.45	32.49	32.34	32.40	692,190	-0.03(-0.08%)
Jan 21, 2020	32.53	32.58	32.39	32.43	731,560	-0.34(-1.03%)
Jan 17, 2020	32.72	32.82	32.61	32.77	1,041,032	-0.05(-0.15%)
Jan 16, 2020	32.45	32.82	32.45	32.82	921,840	+0.09(+0.28%)
Jan 15, 2020	32.59	32.78	32.57	32.72	1,550,837	-0.37(-1.12%)
Jan 14, 2020	33.12	33.26	33.06	33.10	697,263	-0.35(-1.03%)
Jan 13, 2020	33.10	33.46	33.07	33.44	769,218	+0.40(+1.20%)
Jan 10, 2020	33.03	33.12	32.93	33.05	847,682	-0.39(-1.16%)
Jan 09, 2020	33.33	33.47	33.26	33.43	806,543	-0.07(-0.20%)
Jan 08, 2020	33.22	33.62	33.21	33.50	769,804	-0.03(-0.10%)
Jan 07, 2020	33.48	33.64	33.46	33.53	409,310	-0.15(-0.45%)
Jan 06, 2020	33.47	33.70	33.45	33.69	342,379	+0.06(+0.18%)
Jan 03, 2020	33.60	33.85	33.58	33.63	578,153	-0.84(-2.45%)
Jan 02, 2020	34.50	34.51	34.25	34.47	581,293	+0.43(+1.26%)
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%)

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.