CRH Plc ADR (NY: CRH )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	28.50	28.55	27.62	27.79	1,179,093	+0.13(+0.47%)
May 28, 2020	28.22	28.22	27.60	27.66	1,223,060	-0.18(-0.65%)
May 27, 2020	27.78	27.89	27.34	27.85	530,798	+1.19(+4.47%)
May 26, 2020	26.88	26.95	26.53	26.65	505,223	+0.80(+3.07%)
May 22, 2020	26.09	26.12	25.71	25.86	475,803	+0.10(+0.37%)
May 21, 2020	26.07	26.19	25.60	25.76	510,555	-0.26(-1.00%)
May 20, 2020	25.68	26.38	25.61	26.02	935,613	+0.67(+2.66%)
May 19, 2020	25.63	25.92	25.33	25.35	794,904	-0.61(-2.36%)
May 18, 2020	25.28	26.10	25.18	25.96	973,444	+1.88(+7.82%)
May 15, 2020	23.66	24.08	23.56	24.08	3,529,182	-0.11(-0.46%)
May 14, 2020	23.27	24.43	22.95	24.19	1,423,758	+0.20(+0.83%)
May 13, 2020	24.36	24.36	23.75	23.99	1,115,245	-0.40(-1.63%)
May 12, 2020	24.80	24.87	24.36	24.39	898,534	-0.33(-1.33%)
May 11, 2020	25.28	25.28	24.68	24.72	1,138,000	-0.73(-2.89%)
May 08, 2020	25.34	25.52	25.21	25.45	695,191	+0.54(+2.15%)
May 07, 2020	25.10	25.33	24.87	24.92	745,394	+0.71(+2.93%)
May 06, 2020	25.17	25.21	24.19	24.21	948,740	-0.75(-3.01%)
May 05, 2020	25.50	25.63	24.95	24.96	848,815	-0.74(-2.89%)
May 04, 2020	25.11	25.70	25.02	25.70	612,499	+0.31(+1.23%)
May 01, 2020	25.93	25.93	25.05	25.39	500,218	-0.64(-2.46%)
Apr 30, 2020	25.91	26.17	25.73	26.03	879,906	-1.13(-4.17%)
Apr 29, 2020	26.52	27.26	26.51	27.16	824,662	+1.43(+5.54%)
Apr 28, 2020	26.07	26.17	25.70	25.74	942,237	+0.10(+0.40%)
Apr 27, 2020	25.68	25.74	25.20	25.63	1,571,269	+1.10(+4.47%)
Apr 24, 2020	24.37	24.61	24.19	24.54	1,133,041	+0.62(+2.60%)
Apr 23, 2020	24.28	24.63	23.79	23.91	1,186,236	-0.29(-1.18%)
Apr 22, 2020	24.40	24.49	23.96	24.20	1,880,817	+1.51(+6.67%)
Apr 21, 2020	23.10	23.52	22.67	22.69	1,346,634	-0.48(-2.05%)
Apr 20, 2020	23.55	23.76	23.16	23.16	744,983	-0.90(-3.74%)
Apr 17, 2020	24.08	24.18	23.70	24.06	1,073,102	+0.95(+4.11%)
Apr 16, 2020	23.42	23.42	22.82	23.11	1,646,203	+0.55(+2.45%)
Apr 15, 2020	22.90	22.95	22.27	22.56	1,581,613	-1.69(-6.95%)
Apr 14, 2020	24.59	24.92	24.11	24.24	2,223,495	-0.86(-3.41%)
Apr 13, 2020	25.62	25.68	24.71	25.10	783,021	-0.80(-3.10%)
Apr 09, 2020	25.24	26.00	25.18	25.90	1,126,908	+2.06(+8.63%)
Apr 08, 2020	23.71	23.93	23.20	23.84	1,161,416	+0.52(+2.22%)
Apr 07, 2020	24.51	24.66	23.30	23.33	1,403,607	-0.43(-1.82%)
Apr 06, 2020	23.61	24.07	23.45	23.76	1,909,845	+1.40(+6.26%)
Apr 03, 2020	22.82	22.92	21.93	22.36	1,765,632	-0.33(-1.45%)
Apr 02, 2020	22.76	23.23	22.18	22.69	2,511,729	+0.30(+1.35%)
Apr 01, 2020	22.42	23.08	22.25	22.38	2,237,584	-0.81(-3.50%)
Mar 31, 2020	22.63	23.71	22.37	23.20	2,171,567	+1.09(+4.93%)
Mar 30, 2020	21.71	22.37	21.52	22.11	1,756,796	+0.19(+0.87%)
Mar 27, 2020	21.65	22.43	21.49	21.92	3,022,715	-1.25(-5.41%)
Mar 26, 2020	21.89	23.40	21.73	23.17	3,389,937	+2.51(+12.18%)
Mar 25, 2020	20.08	21.34	19.57	20.65	3,199,749	+0.89(+4.50%)
Mar 24, 2020	18.55	20.07	18.33	19.76	2,915,398	+2.32(+13.33%)
Mar 23, 2020	17.36	17.95	16.90	17.44	2,249,971	+0.27(+1.56%)
Mar 20, 2020	17.64	18.22	17.17	17.17	2,504,909	+0.79(+4.80%)
Mar 19, 2020	15.99	16.72	15.85	16.39	1,662,173	+0.28(+1.72%)
Mar 18, 2020	16.42	17.27	15.32	16.11	1,453,039	-3.31(-17.05%)
Mar 17, 2020	18.81	19.76	18.21	19.42	1,471,806	-0.09(-0.44%)
Mar 16, 2020	19.41	20.57	19.41	19.51	1,704,805	-4.27(-17.96%)
Mar 13, 2020	23.55	23.82	21.91	23.77	1,737,977	+1.27(+5.65%)
Mar 12, 2020	23.31	23.37	21.85	22.50	1,770,359	-2.50(-9.99%)
Mar 11, 2020	25.90	25.95	24.76	25.00	3,062,193	-1.87(-6.94%)
Mar 10, 2020	27.16	27.26	26.06	26.87	3,824,537	+0.71(+2.71%)
Mar 09, 2020	26.96	27.47	26.10	26.16	3,857,514	-2.80(-9.68%)
Mar 06, 2020	28.94	29.41	28.48	28.96	2,226,958	-0.89(-2.97%)
Mar 05, 2020	29.91	30.43	29.71	29.85	1,999,648	-0.77(-2.51%)
Mar 04, 2020	30.18	30.61	29.88	30.61	1,123,521	+1.02(+3.45%)
Mar 03, 2020	30.05	30.42	29.30	29.59	2,054,275	-0.13(-0.43%)

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.