CRH Plc ADR (NY: CRH )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	27.25	27.48	27.25	27.47	650,694	+0.13(+0.46%)
Jun 27, 2019	27.34	27.42	27.25	27.34	347,298	+0.18(+0.68%)
Jun 26, 2019	27.17	27.32	27.14	27.16	605,312	+0.19(+0.72%)
Jun 25, 2019	27.07	27.18	26.96	26.96	396,708	-0.03(-0.12%)
Jun 24, 2019	26.94	27.07	26.89	27.00	397,568	-0.18(-0.65%)
Jun 21, 2019	27.19	27.26	27.10	27.17	403,628	-0.34(-1.22%)
Jun 20, 2019	27.47	27.57	27.33	27.51	510,449	+0.66(+2.47%)
Jun 19, 2019	26.91	26.93	26.69	26.84	506,589	-0.02(-0.06%)
Jun 18, 2019	26.70	26.99	26.68	26.86	406,382	+0.18(+0.66%)
Jun 17, 2019	26.58	26.80	26.57	26.69	410,039	-0.13(-0.47%)
Jun 14, 2019	26.78	26.86	26.58	26.81	352,593	-0.23(-0.87%)
Jun 13, 2019	27.11	27.15	26.95	27.05	588,063	+0.44(+1.67%)
Jun 12, 2019	26.61	26.69	26.45	26.60	676,834	-0.47(-1.74%)
Jun 11, 2019	27.72	27.72	26.99	27.07	807,708	-0.20(-0.74%)
Jun 10, 2019	27.17	27.33	27.16	27.27	396,733	-0.05(-0.18%)
Jun 07, 2019	27.18	27.40	27.16	27.32	479,345	+0.24(+0.90%)
Jun 06, 2019	27.15	27.21	26.94	27.08	455,954	-0.08(-0.28%)
Jun 05, 2019	27.16	27.19	26.90	27.16	444,916	+0.01(+0.03%)
Jun 04, 2019	27.24	27.28	27.00	27.15	797,895	+0.71(+2.70%)
Jun 03, 2019	26.36	26.51	26.23	26.43	631,842	+0.14(+0.54%)
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%)

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.