CRH Plc ADR (NY: CRH )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	21.20	21.35	20.98	21.18	23,469	+0.01(+0.03%)
May 30, 2006	21.30	21.30	21.14	21.17	26,059	-0.14(-0.64%)
May 26, 2006	21.31	21.38	21.14	21.31	20,232	+0.00(+0.00%)
May 25, 2006	20.57	21.48	20.57	21.31	65,714	+0.67(+3.26%)
May 24, 2006	20.77	20.77	20.31	20.64	19,908	-0.22(-1.04%)
May 23, 2006	20.85	21.17	20.85	20.85	32,857	+0.40(+1.96%)
May 22, 2006	20.51	20.53	20.26	20.45	23,469	-0.32(-1.52%)
May 19, 2006	20.82	20.85	20.60	20.77	58,430	+0.01(+0.03%)
May 18, 2006	20.70	20.91	20.57	20.76	48,881	-0.10(-0.47%)
May 17, 2006	21.43	21.43	20.60	20.86	36,256	-0.80(-3.68%)
May 16, 2006	21.61	21.65	21.41	21.65	12,463	-0.03(-0.14%)
May 15, 2006	22.05	22.05	21.53	21.69	30,753	-0.84(-3.73%)
May 12, 2006	22.58	22.58	22.27	22.53	73,160	-0.44(-1.94%)
May 11, 2006	23.03	23.09	22.86	22.97	20,070	-0.09(-0.40%)
May 10, 2006	22.96	23.09	22.86	23.06	31,400	-0.11(-0.45%)
May 09, 2006	22.97	23.17	22.88	23.17	19,099	-0.01(-0.05%)
May 08, 2006	23.19	23.23	22.99	23.18	21,689	-0.12(-0.53%)
May 05, 2006	22.93	23.53	22.74	23.30	43,539	+0.41(+1.81%)
May 04, 2006	22.74	23.10	22.55	22.89	31,238	+0.06(+0.27%)
May 03, 2006	22.96	23.13	22.58	22.83	37,551	+0.02(+0.08%)
May 02, 2006	23.04	23.17	22.81	22.81	39,493	+0.07(+0.33%)
May 01, 2006	22.69	22.92	22.62	22.74	30,105	+0.05(+0.22%)
Apr 28, 2006	22.80	22.90	22.69	22.69	45,967	-0.05(-0.22%)
Apr 27, 2006	22.68	22.82	22.41	22.74	90,802	-0.10(-0.43%)
Apr 26, 2006	22.59	22.93	22.59	22.83	28,163	+0.83(+3.76%)
Apr 25, 2006	22.12	22.38	22.01	22.01	395,096	-0.02(-0.08%)
Apr 24, 2006	21.99	22.24	21.95	22.03	28,163	-0.09(-0.42%)
Apr 21, 2006	22.03	22.15	21.99	22.12	18,128	+0.07(+0.34%)
Apr 20, 2006	21.83	22.09	21.78	22.04	36,580	+0.11(+0.48%)
Apr 19, 2006	21.99	22.01	21.87	21.94	64,096	-0.27(-1.22%)
Apr 18, 2006	21.59	22.21	21.48	22.21	83,033	+0.49(+2.28%)
Apr 17, 2006	21.62	21.72	21.50	21.72	18,290	+0.19(+0.86%)
Apr 13, 2006	21.30	21.61	21.25	21.53	26,544	+0.23(+1.07%)
Apr 12, 2006	21.13	21.37	21.07	21.30	24,764	-0.14(-0.63%)
Apr 11, 2006	21.69	21.69	21.32	21.44	28,487	-0.31(-1.42%)
Apr 10, 2006	21.87	21.93	21.72	21.75	31,886	-0.16(-0.73%)
Apr 07, 2006	22.22	22.22	21.77	21.91	44,834	-0.61(-2.72%)
Apr 06, 2006	22.15	22.52	22.15	22.52	28,487	+0.43(+1.96%)
Apr 05, 2006	22.09	22.18	22.01	22.09	59,240	+0.00(+0.00%)
Apr 04, 2006	22.12	22.24	22.03	22.09	83,195	-0.62(-2.72%)
Apr 03, 2006	21.99	22.70	21.73	22.70	64,581	+0.77(+3.52%)
Mar 31, 2006	21.69	22.09	21.69	21.93	28,001	+6.14(+38.89%)
Mar 30, 2006	15.79	15.79	15.79	15.79	0	+0.00(+0.00%)
Mar 29, 2006	15.79	15.79	15.79	15.79	0	+0.00(+0.00%)
Mar 28, 2006	15.79	15.79	15.79	15.79	0	+0.00(+0.00%)
Mar 27, 2006	15.79	15.79	15.79	15.79	0	+0.00(+0.00%)
Mar 24, 2006	15.79	15.79	15.79	15.79	0	+0.00(+0.00%)
Mar 21, 2006	15.79	15.79	15.79	15.79	0	+0.00(+0.00%)
Mar 20, 2006	15.79	15.79	15.79	15.79	0	+0.00(+0.00%)
Mar 17, 2006	15.79	15.79	15.79	15.79	0	+0.00(+0.00%)
Mar 16, 2006	15.79	15.79	15.79	15.79	0	+0.00(+0.00%)
Mar 15, 2006	15.79	15.79	15.79	15.79	0	+0.00(+0.00%)
Mar 14, 2006	15.79	15.79	15.79	15.79	0	+0.00(+0.00%)
Mar 13, 2006	15.79	15.79	15.79	15.79	0	+0.00(+0.00%)
Mar 10, 2006	15.79	15.79	15.79	15.79	647	-0.01(-0.06%)
Mar 09, 2006	15.80	15.80	15.80	15.80	247,643	+0.03(+0.18%)
Mar 08, 2006	15.76	15.77	15.76	15.77	1,133	+0.00(+0.00%)
Mar 07, 2006	15.81	15.81	15.77	15.77	1,942	-0.04(-0.23%)
Mar 06, 2006	15.76	15.81	15.76	15.81	971	+0.04(+0.27%)
Mar 03, 2006	15.77	15.77	15.77	15.77	3,237	+0.01(+0.04%)
Mar 02, 2006	15.76	15.76	15.76	15.76	647	+0.01(+0.04%)

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.