CRH Plc ADR (NY: CRH )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	36.76	36.97	35.99	36.05	606,055	-0.79(-2.15%)
Apr 28, 2022	36.28	37.02	35.74	36.84	679,195	+0.60(+1.66%)
Apr 27, 2022	36.22	36.61	35.94	36.24	495,873	+0.13(+0.35%)
Apr 26, 2022	37.56	37.65	36.09	36.11	582,944	-1.28(-3.41%)
Apr 25, 2022	37.14	37.44	36.50	37.39	698,073	+0.15(+0.39%)
Apr 22, 2022	38.20	38.24	37.23	37.24	646,958	-0.79(-2.08%)
Apr 21, 2022	38.97	39.16	37.92	38.03	1,853,210	-0.66(-1.69%)
Apr 20, 2022	37.56	39.38	37.45	38.69	3,273,236	+2.54(+7.03%)
Apr 19, 2022	35.64	36.19	35.62	36.15	809,101	+0.78(+2.21%)
Apr 18, 2022	35.40	35.71	35.22	35.37	258,991	-0.19(-0.54%)
Apr 14, 2022	35.99	36.16	35.54	35.56	383,687	-0.40(-1.11%)
Apr 13, 2022	35.50	35.99	35.46	35.96	680,922	+0.94(+2.68%)
Apr 12, 2022	35.58	35.75	34.83	35.02	819,646	-0.50(-1.41%)
Apr 11, 2022	35.90	36.20	35.50	35.52	772,973	+0.06(+0.18%)
Apr 08, 2022	35.63	35.98	35.42	35.46	867,284	+0.48(+1.38%)
Apr 07, 2022	34.97	35.08	34.52	34.97	918,057	+0.24(+0.68%)
Apr 06, 2022	34.66	35.00	34.24	34.74	899,696	-0.74(-2.08%)
Apr 05, 2022	35.94	36.09	35.40	35.48	910,532	-1.21(-3.30%)
Apr 04, 2022	36.40	36.96	36.31	36.69	581,915	+0.02(+0.05%)
Apr 01, 2022	36.66	36.76	36.38	36.67	678,761	+0.18(+0.50%)
Mar 31, 2022	36.99	37.16	36.47	36.49	665,304	-0.76(-2.03%)
Mar 30, 2022	37.82	37.88	37.12	37.24	861,508	-1.76(-4.51%)
Mar 29, 2022	39.03	39.32	38.73	39.00	910,853	+1.03(+2.71%)
Mar 28, 2022	37.46	37.99	37.41	37.97	1,353,214	-0.66(-1.72%)
Mar 25, 2022	38.05	38.64	37.75	38.64	1,283,605	-0.26(-0.66%)
Mar 24, 2022	38.40	38.93	38.35	38.89	652,761	+0.21(+0.54%)
Mar 23, 2022	39.01	39.27	38.68	38.68	763,400	-1.28(-3.21%)
Mar 22, 2022	39.80	40.24	39.76	39.97	748,707	-0.70(-1.72%)
Mar 21, 2022	40.71	40.92	40.41	40.67	605,714	-0.98(-2.36%)
Mar 18, 2022	40.97	41.70	40.77	41.65	1,152,519	+0.62(+1.51%)
Mar 17, 2022	40.25	41.07	40.09	41.03	1,190,065	+1.01(+2.53%)
Mar 16, 2022	40.00	40.74	39.11	40.02	1,060,629	+1.11(+2.84%)
Mar 15, 2022	39.03	39.07	38.25	38.91	1,368,654	+0.79(+2.08%)
Mar 14, 2022	38.46	38.79	37.65	38.12	1,146,526	+1.19(+3.23%)
Mar 11, 2022	38.01	38.12	36.89	36.93	900,880	+0.88(+2.45%)
Mar 10, 2022	36.38		35.80	36.04	1,423,023	-1.67(-4.42%)
Mar 09, 2022	37.19	38.16	36.70	37.71	2,208,290	+2.98(+8.57%)
Mar 08, 2022	34.76	35.91	33.92	34.73	1,670,680	+0.32(+0.93%)
Mar 07, 2022	36.22	36.22	34.29	34.41	893,194	-1.03(-2.92%)
Mar 04, 2022	35.56	35.68	34.80	35.45	1,474,511	-3.28(-8.47%)
Mar 03, 2022	40.00	40.00	38.51	38.73	962,210	-0.76(-1.92%)
Mar 02, 2022	39.31	39.83	39.15	39.48	1,001,841	+0.91(+2.36%)
Mar 01, 2022	39.71	39.73	38.38	38.57	1,180,776	-1.42(-3.54%)
Feb 28, 2022	39.87	40.76	39.65	39.99	1,266,067	-0.91(-2.22%)
Feb 25, 2022	40.00	40.94	40.02	40.90	1,029,863	+1.41(+3.56%)
Feb 24, 2022	38.57	39.57	38.08	39.49	1,676,241	-1.81(-4.38%)
Feb 23, 2022	42.42	42.64	41.25	41.30	713,036	-1.70(-3.96%)
Feb 22, 2022	43.25	43.56	42.57	43.00	564,616	-0.80(-1.83%)
Feb 18, 2022				43.80	0	-0.23(-0.53%)
Feb 17, 2022	44.53	44.62	43.92	44.04	347,413	-1.25(-2.75%)
Feb 16, 2022	44.62	45.36	44.52	45.28	371,125	+0.63(+1.42%)
Feb 15, 2022	44.44	44.78	44.43	44.65	361,150	+0.84(+1.91%)
Feb 14, 2022	44.29	44.29	43.48	43.81	516,712	-1.15(-2.56%)
Feb 11, 2022	45.76	46.02	44.76	44.96	554,632	-0.80(-1.75%)
Feb 10, 2022	45.87	46.65	45.59	45.76	376,558	-0.42(-0.91%)
Feb 09, 2022	46.40	46.53	46.00	46.18	284,646	+0.78(+1.73%)
Feb 08, 2022	45.25	45.49	45.11	45.40	308,005	+0.33(+0.73%)
Feb 07, 2022	45.18	45.43	44.97	45.07	318,786	-0.33(-0.73%)
Feb 04, 2022	45.47	45.83	45.18	45.40	426,147	-0.50(-1.09%)
Feb 03, 2022	46.52		45.84	45.90	329,914	-0.67(-1.43%)
Feb 02, 2022	46.57	46.73	46.41	46.57	461,355	+0.57(+1.24%)

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.