CRH Plc ADR (NY: CRH )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	46.46	46.48	46.17	46.18	504,622	-0.20(-0.44%)
May 27, 2021	46.66	46.85	46.36	46.39	528,940	+0.82(+1.81%)
May 26, 2021	45.53	45.68	45.38	45.56	324,045	+0.43(+0.94%)
May 25, 2021	45.76	45.89	45.07	45.14	345,563	-0.53(-1.17%)
May 24, 2021	45.38	45.74	45.29	45.67	507,590	+0.84(+1.88%)
May 21, 2021	44.95	45.18	44.69	44.83	388,021	+0.05(+0.12%)
May 20, 2021	44.58	44.95	44.37	44.77	419,183	+0.15(+0.34%)
May 19, 2021	44.56	44.68	43.94	44.62	786,653	-0.64(-1.41%)
May 18, 2021	45.86	45.91	45.25	45.26	505,891	-0.13(-0.29%)
May 17, 2021	45.15	45.52	45.01	45.39	391,108	+0.00(+0.00%)
May 14, 2021	45.00	45.46	44.81	45.39	548,489	+1.23(+2.79%)
May 13, 2021	43.50	44.25	43.42	44.16	633,462	+0.38(+0.87%)
May 12, 2021	44.24	44.44	43.58	43.78	751,474	-0.77(-1.73%)
May 11, 2021	44.58	44.98	44.29	44.55	831,758	-0.27(-0.61%)
May 10, 2021	45.39	45.64	44.82	44.83	542,792	-0.40(-0.88%)
May 07, 2021	44.67	45.28	44.58	45.23	526,655	+0.51(+1.15%)
May 06, 2021	44.86	44.87	44.38	44.71	591,999	+0.36(+0.82%)
May 05, 2021	44.29	44.72	44.00	44.35	646,845	+1.63(+3.82%)
May 04, 2021	42.12	42.73	41.99	42.72	1,080,650	+0.37(+0.88%)
May 03, 2021	42.35	42.69	42.11	42.34	359,652	+0.42(+0.99%)
Apr 30, 2021	42.64	42.66	41.84	41.93	477,595	-0.76(-1.79%)
Apr 29, 2021	42.55	42.81	42.37	42.69	551,962	+0.16(+0.38%)
Apr 28, 2021	42.59	42.78	42.49	42.53	703,874	+0.51(+1.20%)
Apr 27, 2021	42.18	42.27	42.02	42.02	484,682	-0.29(-0.69%)
Apr 26, 2021	42.41	42.59	42.31	42.32	601,147	-0.02(-0.04%)
Apr 23, 2021	41.61	42.48	41.61	42.33	556,743	+0.41(+0.97%)
Apr 22, 2021	42.14	42.17	41.88	41.93	743,080	-0.67(-1.56%)
Apr 21, 2021	41.97	42.67	41.91	42.59	913,879	+0.71(+1.69%)
Apr 20, 2021	42.45	42.48	41.76	41.88	1,067,230	-1.09(-2.54%)
Apr 19, 2021	43.12	43.23	42.88	42.97	426,931	-0.16(-0.37%)
Apr 16, 2021	43.13	43.25	42.97	43.13	1,342,476	+0.51(+1.21%)
Apr 15, 2021	42.76	42.80	42.46	42.62	2,135,795	-0.06(-0.15%)
Apr 14, 2021	42.45	42.82	42.45	42.68	395,064	+0.02(+0.04%)
Apr 13, 2021	42.84	42.86	42.42	42.66	462,949	-0.20(-0.48%)
Apr 12, 2021	43.07	43.20	42.69	42.87	435,803	-0.37(-0.86%)
Apr 09, 2021	42.83	43.24	42.82	43.24	234,400	+0.62(+1.46%)
Apr 08, 2021	42.01	42.72	42.00	42.62	453,765	+0.43(+1.03%)
Apr 07, 2021	42.27	42.50	42.01	42.18	514,683	+0.51(+1.23%)
Apr 06, 2021	41.92	42.18	41.55	41.67	473,802	-0.61(-1.45%)
Apr 05, 2021	42.10	42.50	41.89	42.28	295,141	+0.79(+1.90%)
Apr 01, 2021	41.38	41.49	41.05	41.49	525,851	-0.18(-0.43%)
Mar 31, 2021	42.10	42.40	41.46	41.67	1,346,111	+0.16(+0.38%)
Mar 30, 2021	40.76	41.62	40.72	41.51	756,488	+0.43(+1.06%)
Mar 29, 2021	40.79	41.18	40.76	41.07	322,281	-0.07(-0.17%)
Mar 26, 2021	40.68	41.18	40.44	41.15	409,271	+0.72(+1.78%)
Mar 25, 2021	39.51	40.45	39.30	40.43	522,581	+1.10(+2.80%)
Mar 24, 2021	39.61	39.96	39.33	39.33	341,615	+0.40(+1.03%)
Mar 23, 2021	40.01	40.12	38.83	38.93	504,002	-0.81(-2.03%)
Mar 22, 2021	40.27	40.28	39.67	39.73	697,661	-0.32(-0.80%)
Mar 19, 2021	40.69	40.71	40.03	40.05	924,636	-0.67(-1.63%)
Mar 18, 2021	40.83	41.47	40.68	40.72	620,227	-0.18(-0.43%)
Mar 17, 2021	40.47	41.03	40.22	40.90	621,528	-0.13(-0.32%)
Mar 16, 2021	41.29	41.44	40.70	41.03	446,012	-0.96(-2.30%)
Mar 15, 2021	42.13	42.19	41.51	41.99	375,729	-0.31(-0.74%)
Mar 12, 2021	41.98	42.30	41.76	42.30	353,305	+0.37(+0.87%)
Mar 11, 2021	42.04	42.33	41.76	41.94	671,080	+0.25(+0.60%)
Mar 10, 2021	41.17	41.95	41.11	41.69	746,203	+0.37(+0.90%)
Mar 09, 2021	41.00	41.55	40.58	41.31	2,434,186	+0.48(+1.17%)
Mar 08, 2021	40.25	41.44	40.16	40.84	884,300	+0.40(+0.99%)
Mar 05, 2021	40.31	40.48	39.47	40.44	647,707	+0.21(+0.52%)
Mar 04, 2021	40.51	41.26	39.71	40.23	955,640	+0.56(+1.40%)
Mar 03, 2021	39.46	40.21	39.35	39.67	771,094	+0.82(+2.10%)
Mar 02, 2021	39.28	39.57	38.83	38.85	545,164	+0.16(+0.40%)

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.