CRH Plc ADR (NY: CRH )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	24.00	24.07	23.84	23.94	2,086,349	-0.06(-0.26%)
May 27, 2016	23.88	24.00	24.00	24.00	488,716	+0.11(+0.46%)
May 26, 2016	23.89	23.96	23.77	23.89	1,080,966	-0.17(-0.72%)
May 25, 2016	24.13	24.13	23.99	24.06	1,786,483	+0.40(+1.69%)
May 24, 2016	23.47	23.73	23.47	23.66	480,377	+0.43(+1.85%)
May 23, 2016	23.33	23.37	23.22	23.23	1,011,612	-0.11(-0.47%)
May 20, 2016	23.45	23.54	23.34	23.34	386,667	+0.16(+0.71%)
May 19, 2016	22.88	23.27	22.78	23.18	2,310,934	+0.23(+0.99%)
May 18, 2016	22.93	23.09	22.73	22.95	575,038	+0.00(+0.00%)
May 17, 2016	23.06	23.10	22.91	22.95	605,775	-0.07(-0.31%)
May 16, 2016	22.80	23.15	22.80	23.02	1,317,138	+0.20(+0.86%)
May 13, 2016	22.78	22.97	22.77	22.83	813,218	-0.30(-1.29%)
May 12, 2016	23.10	23.27	22.91	23.13	2,515,964	+0.34(+1.48%)
May 11, 2016	22.90	23.00	22.78	22.79	1,297,381	-0.25(-1.09%)
May 10, 2016	22.83	23.09	22.82	23.04	1,173,448	+0.36(+1.59%)
May 09, 2016	22.59	22.77	22.47	22.68	1,653,035	+0.13(+0.55%)
May 06, 2016	22.14	22.59	22.12	22.55	1,082,824	+0.41(+1.84%)
May 05, 2016	21.91	22.16	21.90	22.15	528,927	+0.03(+0.14%)
May 04, 2016	22.05	22.20	21.97	22.12	752,212	-0.14(-0.63%)
May 03, 2016	22.48	22.68	22.19	22.26	1,474,184	-0.49(-2.17%)
May 02, 2016	22.82	22.90	22.74	22.75	338,286	-0.02(-0.07%)
Apr 29, 2016	22.84	22.87	22.60	22.77	549,315	-0.12(-0.51%)
Apr 28, 2016	22.87	23.18	22.84	22.88	386,671	-0.29(-1.25%)
Apr 27, 2016	23.17	23.29	23.05	23.17	365,956	+0.34(+1.47%)
Apr 26, 2016	22.91	22.95	22.77	22.84	530,622	+0.38(+1.67%)
Apr 25, 2016	22.53	22.55	22.35	22.46	397,192	+0.17(+0.77%)
Apr 22, 2016	22.43	22.47	22.20	22.29	373,158	-0.05(-0.21%)
Apr 21, 2016	22.52	22.66	22.33	22.34	295,131	-0.24(-1.07%)
Apr 20, 2016	22.60	22.71	22.58	22.58	443,633	-0.30(-1.30%)
Apr 19, 2016	22.73	22.94	22.68	22.87	367,172	+0.18(+0.79%)
Apr 18, 2016	22.45	22.73	22.45	22.70	304,342	+0.13(+0.55%)
Apr 15, 2016	22.37	22.64	22.37	22.57	404,831	-0.06(-0.28%)
Apr 14, 2016	22.57	22.71	22.42	22.63	215,352	-0.14(-0.62%)
Apr 13, 2016	22.78	22.91	22.66	22.77	298,953	+0.23(+1.04%)
Apr 12, 2016	22.50	22.57	22.34	22.54	388,254	+0.13(+0.59%)
Apr 11, 2016	22.59	22.74	22.40	22.41	360,867	+0.13(+0.56%)
Apr 08, 2016	22.23	22.41	22.19	22.28	284,487	+0.52(+2.37%)
Apr 07, 2016	21.96	22.02	21.73	21.76	386,005	-0.19(-0.86%)
Apr 06, 2016	21.87	21.97	21.80	21.95	791,610	+0.46(+2.15%)
Apr 05, 2016	21.69	21.73	21.46	21.49	334,472	-0.56(-2.52%)
Apr 04, 2016	22.16	22.16	21.96	22.05	232,899	-0.07(-0.32%)
Apr 01, 2016	21.82	22.16	21.81	22.12	341,451	+0.08(+0.36%)
Mar 31, 2016	22.22	22.22	21.98	22.04	440,488	-0.23(-1.02%)
Mar 30, 2016	22.41	22.51	22.23	22.26	267,501	+0.02(+0.11%)
Mar 29, 2016	21.91	22.26	21.87	22.24	479,159	+0.49(+2.27%)
Mar 28, 2016	21.77	21.86	21.63	21.75	122,308	+0.12(+0.54%)
Mar 24, 2016	21.58	21.63	21.63	21.63	359,823	+0.30(+1.39%)
Mar 23, 2016	21.59	21.67	21.30	21.33	249,348	-0.36(-1.66%)
Mar 22, 2016	21.57	21.79	21.56	21.69	331,636	-0.07(-0.32%)
Mar 21, 2016	21.74	21.86	21.71	21.76	716,681	-0.28(-1.28%)
Mar 18, 2016	22.15	22.18	22.00	22.05	342,501	+0.00(+0.00%)
Mar 17, 2016	21.69	22.10	21.62	22.05	246,068	+0.47(+2.18%)
Mar 16, 2016	21.21	21.63	21.21	21.58	568,529	+0.03(+0.14%)
Mar 15, 2016	21.54	21.56	21.35	21.55	245,364	-0.26(-1.18%)
Mar 14, 2016	22.16	22.21	21.80	21.80	489,999	+0.02(+0.07%)
Mar 11, 2016	21.54	21.87	21.51	21.79	572,847	+0.88(+4.23%)
Mar 10, 2016	21.02	21.23	20.69	20.90	543,648	+0.05(+0.23%)
Mar 09, 2016	21.04	21.08	20.81	20.86	337,381	+0.07(+0.33%)
Mar 08, 2016	20.93	21.01	20.78	20.79	404,641	-0.06(-0.29%)
Mar 07, 2016	20.58	20.88	20.55	20.85	334,874	-0.07(-0.33%)
Mar 04, 2016	21.09	21.13	20.82	20.92	544,884	-0.28(-1.30%)
Mar 03, 2016	20.86	21.20	20.84	21.19	585,118	+0.98(+4.86%)
Mar 02, 2016	20.04	20.22	19.89	20.21	420,490	+0.08(+0.42%)

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.