CRH Plc ADR (NY: CRH )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	26.19	26.34	26.17	26.29	647,474	-0.34(-1.26%)
May 30, 2019	26.44	26.69	26.42	26.63	523,772	+0.43(+1.63%)
May 29, 2019	25.91	26.21	25.88	26.20	549,800	-0.17(-0.64%)
May 28, 2019	26.77	26.80	26.37	26.37	453,351	-0.33(-1.23%)
May 24, 2019	26.90	26.91	26.57	26.69	414,717	+0.19(+0.73%)
May 23, 2019	26.58	26.69	26.40	26.50	561,673	-0.40(-1.50%)
May 22, 2019	26.80	27.11	26.74	26.90	670,268	-0.01(-0.03%)
May 21, 2019	26.93	27.06	26.86	26.91	398,925	+0.14(+0.53%)
May 20, 2019	26.81	27.04	26.69	26.77	552,694	-0.04(-0.16%)
May 17, 2019	26.87	27.03	26.79	26.81	595,009	-0.35(-1.30%)
May 16, 2019	26.85	27.31	26.85	27.16	597,213	+0.22(+0.81%)
May 15, 2019	26.57	27.06	26.52	26.95	703,685	+0.03(+0.09%)
May 14, 2019	26.75	27.05	26.73	26.92	517,221	+0.37(+1.39%)
May 13, 2019	26.43	26.67	26.43	26.55	1,103,980	-0.65(-2.37%)
May 10, 2019	27.02	27.27	26.86	27.20	706,498	-0.11(-0.40%)
May 09, 2019	26.84	27.34	26.84	27.31	550,055	-0.16(-0.58%)
May 08, 2019	27.39	27.60	27.31	27.47	591,072	-0.13(-0.46%)
May 07, 2019	27.67	27.83	27.47	27.59	1,089,320	-1.03(-3.60%)
May 06, 2019	28.23	28.63	28.18	28.62	585,286	-0.08(-0.29%)
May 03, 2019	28.42	28.74	28.42	28.71	509,990	+0.24(+0.85%)
May 02, 2019	28.33	28.51	28.23	28.46	520,927	+0.50(+1.80%)
May 01, 2019	28.40	28.47	27.95	27.96	475,260	-0.26(-0.92%)
Apr 30, 2019	28.08	28.34	27.93	28.22	635,739	+0.30(+1.08%)
Apr 29, 2019	27.74	27.94	27.65	27.92	297,968	+0.40(+1.46%)
Apr 26, 2019	27.47	27.65	27.38	27.52	423,780	-0.05(-0.18%)
Apr 25, 2019	27.66	27.69	27.38	27.57	631,050	-0.75(-2.64%)
Apr 24, 2019	28.46	28.52	28.17	28.31	342,427	+0.19(+0.69%)
Apr 23, 2019	28.36	28.49	28.04	28.12	653,391	-0.23(-0.83%)
Apr 22, 2019	28.28	28.50	28.18	28.35	312,048	-0.05(-0.18%)
Apr 18, 2019	28.55	28.72	28.39	28.40	543,258	+0.32(+1.13%)
Apr 17, 2019	28.17	28.19	28.01	28.09	267,758	+0.13(+0.48%)
Apr 16, 2019	28.06	28.08	27.88	27.95	377,161	+0.18(+0.66%)
Apr 15, 2019	27.67	27.78	27.57	27.77	299,486	+0.08(+0.30%)
Apr 12, 2019	27.73	27.87	27.62	27.68	328,149	+0.23(+0.86%)
Apr 11, 2019	27.31	27.60	27.25	27.45	359,077	+0.48(+1.77%)
Apr 10, 2019	27.04	27.08	26.95	26.97	418,223	-0.13(-0.46%)
Apr 09, 2019	26.94	27.27	26.94	27.10	404,861	-0.23(-0.86%)
Apr 08, 2019	27.31	27.36	27.15	27.33	465,986	-0.23(-0.85%)
Apr 05, 2019	27.47	27.66	27.42	27.57	493,416	+0.36(+1.33%)
Apr 04, 2019	27.26	27.31	27.10	27.21	381,119	-0.16(-0.58%)
Apr 03, 2019	27.36	27.48	27.30	27.36	727,599	+0.73(+2.74%)
Apr 02, 2019	26.47	26.67	26.45	26.64	349,015	-0.03(-0.09%)
Apr 01, 2019	26.48	26.72	26.40	26.66	551,376	+0.66(+2.55%)
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%)

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.