CRH Plc ADR (NY: CRH )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2021	45.01	45.21	44.68	45.09	410,469	-0.33(-0.72%)
Jun 29, 2021	45.67	45.80	45.30	45.42	231,179	-0.02(-0.04%)
Jun 28, 2021	45.69	45.70	45.18	45.44	657,181	-0.90(-1.95%)
Jun 25, 2021	46.65	46.65	46.25	46.34	476,074	+0.49(+1.06%)
Jun 24, 2021	45.39	45.88	45.30	45.85	312,432	+0.92(+2.05%)
Jun 23, 2021	45.13	45.27	44.88	44.93	329,277	-0.51(-1.13%)
Jun 22, 2021	45.41	45.59	45.15	45.45	289,943	+0.42(+0.93%)
Jun 21, 2021	44.49	45.11	44.41	45.03	369,857	+1.26(+2.88%)
Jun 18, 2021	43.67	43.94	43.54	43.77	439,150	-1.02(-2.28%)
Jun 17, 2021	45.12	45.23	44.44	44.79	406,275	-0.62(-1.37%)
Jun 16, 2021	45.69	45.85	45.28	45.41	346,605	-0.51(-1.12%)
Jun 15, 2021	45.79	46.00	45.58	45.93	325,519	+0.16(+0.35%)
Jun 14, 2021	46.11	46.21	45.58	45.77	376,500	-0.85(-1.83%)
Jun 11, 2021	46.66	46.70	46.36	46.62	372,007	+0.37(+0.81%)
Jun 10, 2021	46.85	46.91	46.20	46.25	409,820	+0.21(+0.46%)
Jun 09, 2021	46.44	46.49	45.98	46.03	386,698	-1.06(-2.26%)
Jun 08, 2021	47.02	47.24	46.91	47.10	263,617	+0.01(+0.02%)
Jun 07, 2021	47.18	47.25	46.96	47.09	366,474	+0.65(+1.39%)
Jun 04, 2021	46.73	46.73	46.21	46.44	375,795	-0.06(-0.13%)
Jun 03, 2021	46.67	46.80	46.43	46.50	450,097	-0.10(-0.21%)
Jun 02, 2021	46.70	46.87	46.41	46.60	516,500	-0.09(-0.19%)
Jun 01, 2021	47.02	47.13	46.62	46.69	377,700	+0.51(+1.09%)
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%)

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.