CRH Plc ADR (NY: CRH )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2016	22.22	22.22	21.98	22.04	440,488	-0.23(-1.02%)
Mar 30, 2016	22.41	22.51	22.23	22.26	267,501	+0.02(+0.11%)
Mar 29, 2016	21.91	22.26	21.87	22.24	479,159	+0.49(+2.27%)
Mar 28, 2016	21.77	21.86	21.63	21.75	122,308	+0.12(+0.54%)
Mar 24, 2016	21.58	21.63	21.63	21.63	359,823	+0.30(+1.39%)
Mar 23, 2016	21.59	21.67	21.30	21.33	249,348	-0.36(-1.66%)
Mar 22, 2016	21.57	21.79	21.56	21.69	331,636	-0.07(-0.32%)
Mar 21, 2016	21.74	21.86	21.71	21.76	716,681	-0.28(-1.28%)
Mar 18, 2016	22.15	22.18	22.00	22.05	342,501	+0.00(+0.00%)
Mar 17, 2016	21.69	22.10	21.62	22.05	246,068	+0.47(+2.18%)
Mar 16, 2016	21.21	21.63	21.21	21.58	568,529	+0.03(+0.14%)
Mar 15, 2016	21.54	21.56	21.35	21.55	245,364	-0.26(-1.18%)
Mar 14, 2016	22.16	22.21	21.80	21.80	489,999	+0.02(+0.07%)
Mar 11, 2016	21.54	21.87	21.51	21.79	572,847	+0.88(+4.23%)
Mar 10, 2016	21.02	21.23	20.69	20.90	543,648	+0.05(+0.23%)
Mar 09, 2016	21.04	21.08	20.81	20.86	337,381	+0.07(+0.33%)
Mar 08, 2016	20.93	21.01	20.78	20.79	404,641	-0.06(-0.29%)
Mar 07, 2016	20.58	20.88	20.55	20.85	334,874	-0.07(-0.33%)
Mar 04, 2016	21.09	21.13	20.82	20.92	544,884	-0.28(-1.30%)
Mar 03, 2016	20.86	21.20	20.84	21.19	585,118	+0.98(+4.86%)
Mar 02, 2016	20.04	20.22	19.89	20.21	420,490	+0.08(+0.42%)
Mar 01, 2016	19.61	20.22	19.94	20.13	825,537	+0.51(+2.62%)
Feb 29, 2016	19.66	19.82	19.57	19.61	493,016	+0.22(+1.15%)
Feb 26, 2016	19.38	19.47	19.26	19.39	486,943	-0.12(-0.59%)
Feb 25, 2016	19.38	19.51	19.19	19.51	742,844	+0.07(+0.36%)
Feb 24, 2016	19.08	19.44	18.90	19.44	1,303,551	-0.21(-1.09%)
Feb 23, 2016	19.74	19.87	19.60	19.65	453,542	-0.22(-1.12%)
Feb 22, 2016	19.74	19.91	19.74	19.87	538,902	+0.15(+0.74%)
Feb 19, 2016	19.54	19.77	19.49	19.73	399,857	-0.04(-0.19%)
Feb 18, 2016	19.78	19.97	19.75	19.77	359,202	+0.01(+0.04%)
Feb 17, 2016	19.54	19.87	19.53	19.76	653,996	+0.53(+2.75%)
Feb 16, 2016	19.33	19.33	19.01	19.23	404,393	+0.38(+2.04%)
Feb 12, 2016	18.59	18.85	18.85	18.85	706,457	+0.16(+0.86%)
Feb 11, 2016	18.70	18.82	18.40	18.68	674,309	-0.20(-1.06%)
Feb 10, 2016	18.87	19.21	18.79	18.88	485,771	+0.55(+2.97%)
Feb 09, 2016	17.94	18.47	17.91	18.34	802,585	+0.13(+0.72%)
Feb 08, 2016	18.89	18.89	17.98	18.21	801,414	-1.38(-7.05%)
Feb 05, 2016	20.09	20.17	19.47	19.59	899,513	-0.56(-2.78%)
Feb 04, 2016	19.59	20.20	19.57	20.15	928,903	+0.43(+2.18%)
Feb 03, 2016	19.98	19.98	19.44	19.72	1,428,154	-0.03(-0.16%)
Feb 02, 2016	19.96	19.98	19.64	19.75	484,406	-0.81(-3.92%)
Feb 01, 2016	20.30	20.64	20.21	20.56	461,441	-0.11(-0.52%)
Jan 29, 2016	19.97	20.67	19.95	20.66	1,156,680	+0.81(+4.10%)
Jan 28, 2016	20.05	20.10	19.68	19.85	2,362,853	-0.42(-2.08%)
Jan 27, 2016	20.17	20.57	20.13	20.27	718,417	-0.02(-0.08%)
Jan 26, 2016	20.02	20.30	20.01	20.29	372,710	+0.27(+1.34%)
Jan 25, 2016	20.27	20.33	20.00	20.02	390,737	-0.35(-1.70%)
Jan 22, 2016	20.15	20.41	20.12	20.37	359,122	+0.75(+3.84%)
Jan 21, 2016	19.35	19.76	19.18	19.61	330,073	+0.20(+1.03%)
Jan 20, 2016	19.32	19.56	18.89	19.41	536,195	-0.21(-1.06%)
Jan 19, 2016	19.71	19.86	19.48	19.62	408,516	+0.10(+0.51%)
Jan 15, 2016	19.68	19.52	19.52	19.52	578,531	-0.94(-4.61%)
Jan 14, 2016	20.30	20.60	20.09	20.47	406,157	+0.20(+0.98%)
Jan 13, 2016	20.80	20.88	20.18	20.27	358,624	-0.45(-2.15%)
Jan 12, 2016	20.86	20.88	20.46	20.71	497,948	+0.03(+0.15%)
Jan 11, 2016	20.72	20.76	20.40	20.68	262,684	+0.25(+1.24%)
Jan 08, 2016	21.04	21.06	20.37	20.43	315,260	-0.15(-0.71%)
Jan 07, 2016	20.75	21.02	20.53	20.57	488,982	-0.90(-4.18%)
Jan 06, 2016	21.12	21.57	21.09	21.47	474,022	-0.29(-1.34%)
Jan 05, 2016	21.95	21.95	21.60	21.76	374,383	+0.00(+0.00%)

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.