CRH Plc ADR (NY: CRH )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	21.45	21.71	21.45	21.71	58,134	+0.12(+0.55%)
Apr 29, 2014	21.46	21.62	21.45	21.59	73,575	+0.29(+1.36%)
Apr 28, 2014	21.37	21.46	21.07	21.30	135,374	-0.10(-0.48%)
Apr 25, 2014	21.46	21.49	21.27	21.40	68,436	-0.17(-0.79%)
Apr 24, 2014	21.59	21.66	21.36	21.57	90,626	+0.02(+0.10%)
Apr 23, 2014	21.74	21.74	21.52	21.55	55,490	-0.27(-1.22%)
Apr 22, 2014	21.70	21.87	21.70	21.82	74,640	+0.15(+0.68%)
Apr 21, 2014	21.57	21.69	21.54	21.67	41,975	+0.07(+0.34%)
Apr 17, 2014	21.48	21.60	21.60	21.60	71,890	-0.05(-0.24%)
Apr 16, 2014	21.50	21.66	21.40	21.65	62,909	+0.35(+1.64%)
Apr 15, 2014	21.18	21.33	20.98	21.30	89,844	-0.02(-0.10%)
Apr 14, 2014	21.33	21.37	21.17	21.32	72,150	-0.12(-0.55%)
Apr 11, 2014	21.46	21.69	21.43	21.44	82,032	-0.27(-1.26%)
Apr 10, 2014	22.12	22.18	21.69	21.72	94,714	-0.31(-1.41%)
Apr 09, 2014	21.77	22.06	21.73	22.03	112,649	+0.55(+2.55%)
Apr 08, 2014	21.40	21.57	21.36	21.48	172,066	-0.10(-0.48%)
Apr 07, 2014	21.93	22.06	21.52	21.58	175,862	-0.01(-0.03%)
Apr 04, 2014	21.32	22.05	21.26	21.59	277,240	+0.53(+2.54%)
Apr 03, 2014	21.26	21.26	20.99	21.06	84,207	-0.24(-1.15%)
Apr 02, 2014	21.30	21.37	21.21	21.30	83,959	-0.01(-0.07%)
Apr 01, 2014	21.12	21.33	21.11	21.32	495,593	+0.42(+1.99%)
Mar 31, 2014	20.77	20.91	20.67	20.90	340,427	+0.29(+1.40%)
Mar 28, 2014	20.70	20.77	20.57	20.61	93,584	+0.01(+0.04%)
Mar 27, 2014	20.60	20.73	20.54	20.60	136,685	+0.06(+0.29%)
Mar 26, 2014	20.74	20.76	20.53	20.54	1,085,394	+0.04(+0.22%)
Mar 25, 2014	20.34	20.59	20.28	20.50	368,978	+0.50(+2.48%)
Mar 24, 2014	20.10	20.17	19.81	20.00	128,712	+0.03(+0.15%)
Mar 21, 2014	20.32	20.34	19.92	19.97	187,811	-0.26(-1.28%)
Mar 20, 2014	20.00	20.31	19.98	20.23	181,560	-0.03(-0.15%)
Mar 19, 2014	20.63	20.69	20.04	20.26	144,314	-0.45(-2.18%)
Mar 18, 2014	20.46	20.72	20.44	20.71	129,823	+0.13(+0.65%)
Mar 17, 2014	20.47	20.63	20.46	20.58	80,591	+0.21(+1.06%)
Mar 14, 2014	20.28	20.56	20.25	20.37	571,925	-0.10(-0.51%)
Mar 13, 2014	20.96	20.96	20.38	20.47	612,412	-0.49(-2.33%)
Mar 12, 2014	20.92	21.00	20.80	20.96	230,566	-0.14(-0.67%)
Mar 11, 2014	21.32	21.39	21.06	21.10	83,932	+0.01(+0.04%)
Mar 10, 2014	20.95	21.13	20.79	21.09	97,323	-0.08(-0.39%)
Mar 07, 2014	21.51	21.53	21.06	21.17	131,291	-0.40(-1.86%)
Mar 06, 2014	21.56	21.72	21.55	21.57	75,027	+0.18(+0.83%)
Mar 05, 2014	21.38	21.46	21.29	21.40	114,702	-0.05(-0.22%)
Mar 04, 2014	21.38	21.52	21.29	21.45	226,450	+0.52(+2.46%)
Mar 03, 2014	20.86	20.97	20.75	20.93	223,227	-0.46(-2.17%)
Feb 28, 2014	21.38	21.55	21.29	21.39	236,760	-0.03(-0.14%)
Feb 27, 2014	21.14	21.45	21.12	21.42	393,795	+0.28(+1.30%)
Feb 26, 2014	21.23	21.30	21.09	21.15	137,063	-0.44(-2.02%)
Feb 25, 2014	21.78	21.83	21.40	21.58	326,224	+1.23(+6.03%)
Feb 24, 2014	20.17	20.48	19.90	20.36	167,514	+0.46(+2.30%)
Feb 21, 2014	20.07	20.16	19.87	19.90	101,084	-0.10(-0.51%)
Feb 20, 2014	19.86	20.01	19.80	20.00	100,162	+0.15(+0.77%)
Feb 19, 2014	19.95	20.15	19.84	19.85	90,218	-0.29(-1.44%)
Feb 18, 2014	19.98	20.20	19.93	20.14	105,937	+0.25(+1.28%)
Feb 14, 2014	19.72	19.88	19.88	19.88	77,250	+0.02(+0.11%)
Feb 13, 2014	19.47	19.90	19.44	19.86	95,180	-0.09(-0.44%)
Feb 12, 2014	19.85	20.03	19.82	19.95	132,082	+0.04(+0.18%)
Feb 11, 2014	19.63	19.99	19.63	19.91	122,401	+0.35(+1.78%)
Feb 10, 2014	19.62	19.64	19.48	19.56	111,742	-0.25(-1.25%)
Feb 07, 2014	19.41	19.82	19.39	19.81	191,140	+0.73(+3.84%)
Feb 06, 2014	18.63	19.08	18.63	19.08	229,386	+0.44(+2.38%)
Feb 05, 2014	18.51	18.67	18.38	18.63	1,241,217	-0.11(-0.58%)
Feb 04, 2014	18.64	18.79	18.52	18.74	349,439	+0.36(+1.93%)

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.