CRH Plc ADR (NY: CRH )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2015	19.86	20.05	19.82	19.97	659,731	-0.35(-1.73%)
Mar 30, 2015	20.03	20.35	20.02	20.32	443,349	-0.11(-0.56%)
Mar 27, 2015	20.53	20.57	20.27	20.43	491,645	-0.03(-0.15%)
Mar 26, 2015	20.37	20.52	20.18	20.46	625,947	-0.24(-1.14%)
Mar 25, 2015	20.87	20.90	20.70	20.70	656,392	-0.04(-0.18%)
Mar 24, 2015	20.91	20.99	20.71	20.74	1,933,327	-0.36(-1.70%)
Mar 23, 2015	21.07	21.25	21.07	21.10	856,078	+0.07(+0.33%)
Mar 20, 2015	21.14	21.29	21.03	21.03	1,089,412	+1.21(+6.12%)
Mar 19, 2015	20.06	20.06	19.67	19.82	407,651	-0.52(-2.55%)
Mar 18, 2015	19.98	20.45	19.86	20.34	1,067,994	+1.11(+5.79%)
Mar 17, 2015	19.04	19.28	18.95	19.22	1,629,720	-0.47(-2.36%)
Mar 16, 2015	19.83	19.86	19.63	19.69	579,538	-0.83(-4.05%)
Mar 13, 2015	20.35	20.52	20.23	20.52	307,460	-0.11(-0.52%)
Mar 12, 2015	20.46	20.65	20.46	20.63	366,649	+0.70(+3.52%)
Mar 11, 2015	19.80	19.95	19.72	19.92	457,574	+0.27(+1.40%)
Mar 10, 2015	19.89	19.94	19.61	19.65	597,529	-0.34(-1.72%)
Mar 09, 2015	20.26	20.27	19.92	19.99	1,000,459	-0.61(-2.96%)
Mar 06, 2015	20.79	20.80	20.52	20.60	491,028	-0.43(-2.03%)
Mar 05, 2015	20.82	21.07	20.79	21.03	620,151	+0.44(+2.15%)
Mar 04, 2015	20.41	20.59	20.29	20.59	595,655	-0.01(-0.04%)
Mar 03, 2015	20.71	20.74	20.46	20.59	762,476	-0.52(-2.48%)
Mar 02, 2015	21.13	21.16	20.89	21.12	809,905	-0.08(-0.39%)
Feb 27, 2015	21.03	21.34	21.01	21.20	1,311,096	+0.10(+0.50%)
Feb 26, 2015	21.20	21.22	21.01	21.10	510,598	-0.13(-0.60%)
Feb 25, 2015	21.22	21.31	21.13	21.22	228,053	-0.02(-0.07%)
Feb 24, 2015	21.08	21.26	20.99	21.24	650,956	+0.03(+0.14%)
Feb 23, 2015	21.13	21.21	21.09	21.21	360,693	-0.10(-0.49%)
Feb 20, 2015	21.03	21.37	20.97	21.31	378,096	+0.19(+0.92%)
Feb 19, 2015	21.19	21.25	21.07	21.12	269,601	-0.20(-0.95%)
Feb 18, 2015	21.43	21.46	21.24	21.32	371,070	+0.34(+1.64%)
Feb 17, 2015	20.81	20.98	20.70	20.98	431,571	-0.01(-0.04%)
Feb 13, 2015	21.16	20.98	20.98	20.98	1,249,085	-0.07(-0.32%)
Feb 12, 2015	20.89	21.08	20.82	21.05	1,184,364	+0.70(+3.42%)
Feb 11, 2015	20.28	20.41	20.13	20.35	1,978,314	+0.04(+0.18%)
Feb 10, 2015	20.28	20.38	20.18	20.32	1,505,793	+0.40(+1.99%)
Feb 09, 2015	19.84	20.05	19.84	19.92	483,030	+0.23(+1.18%)
Feb 06, 2015	19.69	19.83	19.58	19.69	2,082,103	-0.32(-1.61%)
Feb 05, 2015	20.09	20.16	19.95	20.01	769,580	-0.02(-0.11%)
Feb 04, 2015	20.01	20.30	19.93	20.03	910,370	+0.13(+0.68%)
Feb 03, 2015	19.77	19.93	19.69	19.90	740,623	+0.58(+2.98%)
Feb 02, 2015	18.86	19.39	18.73	19.32	1,240,164	+1.24(+6.88%)
Jan 30, 2015	18.17	18.25	18.03	18.08	583,161	-0.34(-1.83%)
Jan 29, 2015	18.35	18.44	18.17	18.41	368,902	+0.24(+1.32%)
Jan 28, 2015	18.51	18.51	18.14	18.18	384,065	-0.25(-1.34%)
Jan 27, 2015	18.56	18.59	18.14	18.42	1,725,073	-0.34(-1.84%)
Jan 26, 2015	18.64	18.86	18.54	18.77	1,156,754	+0.02(+0.08%)
Jan 23, 2015	19.07	19.13	18.73	18.75	3,188,337	+0.21(+1.13%)
Jan 22, 2015	18.29	18.65	18.26	18.54	2,345,132	+0.45(+2.48%)
Jan 21, 2015	18.01	18.14	17.98	18.09	466,053	+0.23(+1.30%)
Jan 20, 2015	17.91	17.92	17.72	17.86	579,508	+0.61(+3.56%)
Jan 16, 2015	16.95	17.27	16.86	17.25	245,625	+0.31(+1.81%)
Jan 15, 2015	16.90	17.08	16.89	16.94	373,861	-0.17(-1.01%)
Jan 14, 2015	17.01	17.13	16.90	17.11	240,129	-0.12(-0.70%)
Jan 13, 2015	17.49	17.55	17.08	17.23	2,073,358	-0.19(-1.12%)
Jan 12, 2015	17.53	17.57	17.29	17.43	385,001	-0.05(-0.30%)
Jan 09, 2015	17.58	17.58	17.25	17.48	349,897	-0.13(-0.77%)
Jan 08, 2015	17.35	17.67	17.33	17.61	251,971	+0.46(+2.66%)
Jan 07, 2015	17.00	17.20	16.92	17.16	305,231	+0.30(+1.78%)
Jan 06, 2015	16.99	17.14	16.70	16.86	722,797	-0.41(-2.39%)
Jan 05, 2015	17.49	17.49	17.13	17.27	487,801	-0.53(-2.99%)

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.