CRH Plc ADR (NY: CRH )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		27.80	27.80	27.80	0	+0.20(+0.71%)
Mar 28, 2018	27.97	27.98	27.54	27.61	1,778,031	+0.42(+1.53%)
Mar 27, 2018	27.64	27.74	27.12	27.19	773,261	-0.45(-1.63%)
Mar 26, 2018	27.79	27.86	27.19	27.64	802,058	+0.15(+0.54%)
Mar 23, 2018	27.51	27.76	27.37	27.49	1,280,796	+0.15(+0.54%)
Mar 22, 2018	27.62	27.65	27.34	27.34	635,074	-0.57(-2.05%)
Mar 21, 2018	27.96	28.13	27.88	27.92	486,406	+0.02(+0.09%)
Mar 20, 2018	27.74	28.10	27.74	27.89	636,067	-0.23(-0.81%)
Mar 19, 2018	28.25	28.26	27.84	28.12	777,987	-0.25(-0.89%)
Mar 16, 2018	28.34	28.58	28.32	28.37	441,317	-0.04(-0.14%)
Mar 15, 2018	28.18	28.58	28.17	28.41	827,004	+0.20(+0.69%)
Mar 14, 2018	28.57	28.63	28.12	28.22	692,416	+0.33(+1.17%)
Mar 13, 2018	28.03	28.13	27.84	27.89	464,296	+0.03(+0.12%)
Mar 12, 2018	27.92	28.00	27.77	27.86	601,443	-0.02(-0.06%)
Mar 09, 2018	27.83	28.01	27.78	27.88	858,614	+0.09(+0.33%)
Mar 08, 2018	27.75	27.90	27.59	27.78	687,956	+0.18(+0.67%)
Mar 07, 2018			27.43	27.60	542,827	+0.13(+0.47%)
Mar 06, 2018	27.69	27.69	27.36	27.47	772,169	-0.11(-0.41%)
Mar 05, 2018	27.21	27.70	27.16	27.58	1,141,423	+0.50(+1.84%)
Mar 02, 2018	26.81	27.13	26.64	27.09	1,101,307	+0.14(+0.54%)
Mar 01, 2018	27.33	27.43	26.72	26.94	863,875	+0.35(+1.30%)
Feb 28, 2018	27.05	27.06	26.59	26.59	1,008,376	-0.52(-1.93%)
Feb 27, 2018	27.58	27.71	27.12	27.12	960,682	-0.86(-3.07%)
Feb 26, 2018	28.02	28.07	27.81	27.98	514,846	-0.03(-0.11%)
Feb 23, 2018	27.92	28.03	27.79	28.01	403,998	+0.12(+0.43%)
Feb 22, 2018				27.89	668,344	+0.10(+0.38%)
Feb 21, 2018	27.99	28.27	27.78	27.78	724,939	-0.23(-0.83%)
Feb 20, 2018	28.09	28.28	27.90	28.02	1,103,745	-0.02(-0.09%)
Feb 16, 2018		28.04	28.04	28.04	0	-0.35(-1.22%)
Feb 15, 2018	28.15	28.49	27.98	28.39	988,007	+0.74(+2.67%)
Feb 14, 2018	27.17	27.69	27.17	27.65	789,091	+0.01(+0.03%)
Feb 13, 2018				27.64	1,381,922	+0.46(+1.68%)
Feb 12, 2018	27.20	27.29	27.03	27.18	1,029,492	+0.35(+1.32%)
Feb 09, 2018	26.72	26.98	26.09	26.83	2,180,208	+0.16(+0.60%)
Feb 08, 2018		27.78	26.67	26.67	1,407,925	-1.33(-4.74%)
Feb 07, 2018	27.76	28.22	27.75	27.99	1,815,856	-0.39(-1.36%)
Feb 06, 2018	27.43	28.44	27.37	28.38	3,094,696	+0.34(+1.20%)
Feb 05, 2018	28.36	28.57	27.87	28.04	1,534,993	-0.80(-2.76%)
Feb 02, 2018	29.26	29.32	28.78	28.84	940,970	-0.80(-2.68%)
Feb 01, 2018	29.46	29.94	29.43	29.63	1,220,436	-0.41(-1.36%)
Jan 31, 2018	30.27	30.32	29.90	30.04	834,145	-0.51(-1.66%)
Jan 30, 2018	30.65	30.70	30.46	30.55	752,396	-0.43(-1.40%)
Jan 29, 2018	30.98	31.14	30.79	30.98	1,171,649	-0.32(-1.03%)
Jan 26, 2018	31.09	31.33	31.07	31.30	775,206	+0.32(+1.04%)
Jan 25, 2018	30.98	31.59	30.76	30.98	1,059,084	+0.08(+0.26%)
Jan 24, 2018	31.12	31.23	30.76	30.90	736,678	-0.33(-1.06%)
Jan 23, 2018	31.19	31.32	31.10	31.23	1,103,091	+0.52(+1.70%)
Jan 22, 2018	30.51	30.72	30.37	30.71	1,284,223	+0.72(+2.38%)
Jan 19, 2018	29.79	30.01	29.70	29.99	540,860	+0.37(+1.25%)
Jan 18, 2018	29.82	29.91	29.48	29.62	461,939	-0.17(-0.57%)
Jan 17, 2018	29.95	29.95	29.74	29.79	693,043	+0.08(+0.27%)
Jan 16, 2018	29.75	29.95	29.69	29.71	798,779	-0.27(-0.91%)
Jan 12, 2018		29.99	29.99	29.99	0	+0.14(+0.48%)
Jan 11, 2018	29.82	29.88	29.71	29.84	2,112,389	-0.26(-0.85%)
Jan 10, 2018		30.21	30.04	30.10	1,182,036	-0.15(-0.50%)
Jan 09, 2018	30.10	30.37	30.06	30.25	1,410,592	+0.00(+0.00%)
Jan 08, 2018	30.10	30.32	30.09	30.25	1,471,803	+0.03(+0.11%)
Jan 05, 2018	30.23	30.37	30.07	30.22	1,475,727	+0.05(+0.16%)
Jan 04, 2018	30.11	30.24	30.02	30.17	4,451,778	+0.75(+2.54%)
Jan 03, 2018	29.17	29.46	29.11	29.42	1,564,854	+0.18(+0.63%)

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.