CRH Plc ADR (NY: CRH )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	26.10	26.14	25.91	26.00	516,548	+0.62(+2.45%)
Mar 28, 2019	25.37	25.44	25.13	25.38	639,367	-0.03(-0.10%)
Mar 27, 2019	25.39	25.49	25.11	25.40	582,329	+0.03(+0.10%)
Mar 26, 2019	25.48	25.67	25.25	25.38	540,721	-0.48(-1.85%)
Mar 25, 2019	25.70	25.90	25.61	25.86	559,238	+0.29(+1.15%)
Mar 22, 2019	26.01	26.07	25.55	25.56	566,868	-0.75(-2.87%)
Mar 21, 2019	26.22	26.39	26.19	26.32	622,889	-0.21(-0.79%)
Mar 20, 2019	26.48	26.70	26.26	26.53	694,711	+0.18(+0.67%)
Mar 19, 2019	26.53	26.64	26.28	26.35	733,943	-0.13(-0.51%)
Mar 18, 2019	26.32	26.48	26.30	26.48	398,402	-0.03(-0.13%)
Mar 15, 2019	26.59	26.72	26.42	26.52	706,021	+0.60(+2.33%)
Mar 14, 2019	26.10	26.12	25.91	25.91	493,980	+0.24(+0.93%)
Mar 13, 2019	25.97	26.00	25.63	25.68	539,097	+0.09(+0.35%)
Mar 12, 2019	25.79	25.79	25.55	25.59	658,181	-0.25(-0.96%)
Mar 11, 2019	25.54	25.85	25.51	25.83	516,473	+0.28(+1.10%)
Mar 08, 2019	25.22	25.55	25.17	25.55	694,708	+0.12(+0.45%)
Mar 07, 2019	25.40	25.60	25.23	25.44	935,610	-0.49(-1.87%)
Mar 06, 2019	26.28	26.28	25.87	25.92	715,730	-0.32(-1.22%)
Mar 05, 2019	26.27	26.41	26.17	26.24	697,770	-0.06(-0.22%)
Mar 04, 2019	26.26	26.33	26.04	26.30	608,592	-0.12(-0.47%)
Mar 01, 2019	26.52	26.62	26.33	26.42	628,117	+0.30(+1.17%)
Feb 28, 2019	26.18	26.18	25.85	26.12	522,020	+0.28(+1.08%)
Feb 27, 2019	25.74	25.95	25.64	25.84	588,602	+0.01(+0.03%)
Feb 26, 2019	25.75	26.00	25.68	25.83	361,697	+0.04(+0.16%)
Feb 25, 2019	25.78	25.91	25.73	25.79	994,592	+0.06(+0.22%)
Feb 22, 2019	25.82	25.90	25.62	25.73	454,592	-0.20(-0.76%)
Feb 21, 2019	25.88	25.97	25.82	25.93	563,178	+0.05(+0.19%)
Feb 20, 2019	25.78	25.94	25.75	25.88	508,434	+0.31(+1.22%)
Feb 19, 2019	25.43	25.68	25.36	25.57	611,715	+0.46(+1.84%)
Feb 15, 2019	24.99	25.11	24.92	25.11	562,255	+0.14(+0.56%)
Feb 14, 2019	24.92	25.04	24.82	24.97	691,852	-0.13(-0.52%)
Feb 13, 2019	25.31	25.35	25.07	25.10	516,525	+0.06(+0.23%)
Feb 12, 2019	24.77	25.12	24.77	25.04	567,009	+0.15(+0.59%)
Feb 11, 2019	24.75	24.90	24.71	24.89	565,938	+0.23(+0.93%)
Feb 08, 2019	24.52	24.68	24.34	24.66	742,221	+0.16(+0.64%)
Feb 07, 2019	24.80	24.84	24.41	24.51	1,085,299	-0.30(-1.19%)
Feb 06, 2019	25.11	25.17	24.78	24.80	1,177,408	+0.22(+0.90%)
Feb 05, 2019	24.66	24.66	24.36	24.58	963,385	+0.14(+0.57%)
Feb 04, 2019	24.28	24.47	24.14	24.44	1,321,229	+0.40(+1.68%)
Feb 01, 2019	23.96	24.29	23.83	24.04	787,182	+0.30(+1.28%)
Jan 31, 2019	23.56	23.74	23.51	23.73	878,656	-0.18(-0.76%)
Jan 30, 2019	23.63	24.02	23.59	23.91	461,055	+0.08(+0.35%)
Jan 29, 2019	23.96	24.03	23.77	23.83	643,975	-0.29(-1.19%)
Jan 28, 2019	23.78	24.16	23.74	24.12	682,622	+0.20(+0.83%)
Jan 25, 2019	24.11	24.12	23.87	23.92	738,332	+0.62(+2.65%)
Jan 24, 2019	23.23	23.43	23.21	23.31	520,458	-0.01(-0.04%)
Jan 23, 2019	23.86	23.86	23.21	23.31	1,087,080	-0.33(-1.39%)
Jan 22, 2019	23.46	23.76	23.26	23.64	1,365,561	-0.07(-0.31%)
Jan 18, 2019	23.63	23.80	23.46	23.72	721,806	+0.52(+2.24%)
Jan 17, 2019	23.08	23.22	23.03	23.20	1,043,323	+0.13(+0.57%)
Jan 16, 2019	23.20	23.33	23.05	23.07	707,115	-0.05(-0.21%)
Jan 15, 2019	23.08	23.20	22.98	23.12	802,134	-0.12(-0.53%)
Jan 14, 2019	22.94	23.40	22.92	23.24	1,031,121	+0.12(+0.53%)
Jan 11, 2019	23.02	23.30	22.95	23.12	1,099,843	-0.18(-0.78%)
Jan 10, 2019	23.17	23.33	23.12	23.30	739,553	+0.16(+0.68%)
Jan 09, 2019	23.30	23.37	23.00	23.14	630,651	+0.50(+2.22%)
Jan 08, 2019	22.79	22.83	22.47	22.64	666,673	+0.13(+0.58%)
Jan 07, 2019	22.28	22.64	22.16	22.51	1,017,490	-0.16(-0.73%)
Jan 04, 2019	22.26	22.73	22.16	22.67	1,155,619	+1.23(+5.76%)
Jan 03, 2019	21.55	21.65	21.24	21.44	989,158	-0.28(-1.29%)

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.