CRH Plc ADR (NY: CRH )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2016	22.47	23.13	22.43	23.13	1,232,943	+0.63(+2.78%)
Jun 29, 2016	22.03	22.64	22.00	22.51	1,832,258	+0.77(+3.53%)
Jun 28, 2016	21.31	21.80	21.30	21.74	4,096,300	+0.99(+4.75%)
Jun 27, 2016	20.67	20.83	20.19	20.76	2,150,686	-1.63(-7.27%)
Jun 24, 2016	21.87	22.66	21.87	22.38	3,955,671	-2.24(-9.11%)
Jun 23, 2016	24.39	24.65	24.17	24.63	2,551,148	+0.96(+4.06%)
Jun 22, 2016	23.95	23.95	23.69	23.66	700,389	+0.02(+0.10%)
Jun 21, 2016	23.66	23.82	23.48	23.64	712,258	-0.05(-0.20%)
Jun 20, 2016	23.81	23.89	23.68	23.69	934,128	+0.99(+4.34%)
Jun 17, 2016	22.62	22.77	22.45	22.70	697,424	+0.27(+1.22%)
Jun 16, 2016	21.99	22.45	21.83	22.43	985,844	+0.00(+0.00%)
Jun 15, 2016	22.45	22.64	22.41	22.43	427,127	+0.07(+0.31%)
Jun 14, 2016	22.50	22.56	22.23	22.36	344,549	-0.22(-0.97%)
Jun 13, 2016	22.66	22.87	22.53	22.58	1,044,559	-0.69(-2.96%)
Jun 10, 2016	23.27	23.38	23.14	23.27	1,627,454	-0.77(-3.19%)
Jun 09, 2016	24.09	24.17	23.99	24.03	1,259,412	-0.52(-2.13%)
Jun 08, 2016	24.38	24.67	24.38	24.56	1,666,461	+0.38(+1.55%)
Jun 07, 2016	24.06	24.22	24.06	24.18	367,554	+0.28(+1.18%)
Jun 06, 2016	23.58	23.91	23.56	23.90	486,470	+0.23(+0.96%)
Jun 03, 2016	23.62	23.72	23.48	23.67	808,226	+0.00(+0.00%)
Jun 02, 2016	23.60	23.68	23.48	23.67	534,701	-0.07(-0.30%)
Jun 01, 2016	23.56	23.74	23.53	23.74	408,728	-0.20(-0.82%)
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%)

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.