CRH Plc ADR (NY: CRH )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	28.44	28.46	28.00	28.02	788,810	-0.25(-0.90%)
Jul 30, 2018	28.43	28.46	28.27	28.28	465,458	-0.03(-0.12%)
Jul 27, 2018	28.36	28.44	28.18	28.31	753,539	-0.38(-1.34%)
Jul 26, 2018	29.04	29.04	28.67	28.69	662,177	-0.06(-0.20%)
Jul 25, 2018	28.61	28.78	28.31	28.75	693,994	+0.02(+0.09%)
Jul 24, 2018	28.85	28.91	28.63	28.72	841,226	+0.17(+0.60%)
Jul 23, 2018	28.45	28.64	28.44	28.55	440,273	-0.08(-0.29%)
Jul 20, 2018	28.38	28.77	28.38	28.64	780,412	-0.22(-0.76%)
Jul 19, 2018	28.76	28.92	28.64	28.86	532,367	-0.37(-1.26%)
Jul 18, 2018	29.17	29.27	28.93	29.22	476,602	+0.31(+1.07%)
Jul 17, 2018	28.91	29.02	28.82	28.91	1,154,202	-0.29(-0.98%)
Jul 16, 2018	29.39	29.43	29.11	29.20	1,030,292	+0.20(+0.70%)
Jul 13, 2018	29.03	29.17	28.92	28.99	1,253,732	-0.16(-0.53%)
Jul 12, 2018	29.14	29.21	29.04	29.15	1,351,636	+0.30(+1.05%)
Jul 11, 2018	28.99	29.23	28.77	28.85	1,304,039	-0.52(-1.78%)
Jul 10, 2018	29.29	29.46	29.28	29.37	1,193,766	-0.11(-0.36%)
Jul 09, 2018	29.48	29.53	29.35	29.48	1,755,059	+0.19(+0.64%)
Jul 06, 2018	29.17	29.37	29.13	29.29	677,403	+0.01(+0.03%)
Jul 05, 2018	29.27	29.31	29.07	29.28	533,517	+0.42(+1.44%)
Jul 03, 2018		28.86	28.86	28.86	0	+0.14(+0.48%)
Jul 02, 2018	28.60	28.72	28.50	28.72	732,428	-0.16(-0.57%)
Jun 29, 2018	29.02	29.25	28.85	28.89	764,608	+0.01(+0.03%)
Jun 28, 2018	28.83	28.93	28.65	28.88	1,895,876	-0.29(-1.01%)
Jun 27, 2018	29.44	29.62	29.16	29.17	1,004,856	-0.29(-0.97%)
Jun 26, 2018	29.32	29.51	29.24	29.46	702,972	+0.43(+1.49%)
Jun 25, 2018	29.30	29.36	28.83	29.03	582,720	-0.73(-2.44%)
Jun 22, 2018	29.82	29.83	29.57	29.75	541,723	+0.33(+1.11%)
Jun 21, 2018	29.55	29.63	29.36	29.43	511,227	-0.58(-1.93%)
Jun 20, 2018	30.13	30.13	29.89	30.01	450,285	+0.08(+0.27%)
Jun 19, 2018	29.64	29.98	29.52	29.93	609,686	-0.52(-1.72%)
Jun 18, 2018	30.11	30.46	30.02	30.45	524,318	-0.29(-0.93%)
Jun 15, 2018		30.92	30.60	30.74	418,855	-0.18(-0.58%)
Jun 14, 2018	30.96	31.16	30.90	30.92	487,662	+0.14(+0.45%)
Jun 13, 2018	30.99	31.07	30.65	30.78	634,922	-0.37(-1.18%)
Jun 12, 2018	31.23	31.24	31.05	31.14	495,627	-0.17(-0.55%)
Jun 11, 2018	31.16	31.37	31.09	31.32	345,871	+0.26(+0.84%)
Jun 08, 2018	31.09	31.10	30.82	31.05	383,606	+0.01(+0.03%)
Jun 07, 2018	31.41	31.43	31.00	31.05	1,773,728	-0.16(-0.50%)
Jun 06, 2018		31.20		31.20	493,133	+0.64(+2.09%)
Jun 05, 2018	30.73	30.79	30.52	30.56	441,880	-0.01(-0.03%)
Jun 04, 2018	30.69	30.69	30.47	30.57	358,168	+0.21(+0.70%)
Jun 01, 2018	30.81	30.81	30.29	30.36	791,723	+0.13(+0.43%)
May 31, 2018	30.48	30.53	30.11	30.23	2,425,932	+0.83(+2.81%)
May 30, 2018	29.15	29.48	29.09	29.40	759,042	+0.54(+1.87%)
May 29, 2018	28.95	29.18	28.73	28.86	978,202	-0.98(-3.29%)
May 25, 2018		29.84	29.84	29.84	0	-0.32(-1.06%)
May 24, 2018	30.38	30.39	29.98	30.16	699,437	-0.06(-0.19%)
May 23, 2018	30.36	30.40	30.01	30.22	882,760	-0.64(-2.07%)
May 22, 2018	31.06	31.26	30.85	30.86	934,751	-0.19(-0.61%)
May 21, 2018	30.92	31.05	30.79	31.05	656,862	+0.21(+0.69%)
May 18, 2018	30.50	30.85	30.47	30.83	1,293,467	+0.60(+1.97%)
May 17, 2018	30.18	30.32	30.07	30.24	1,493,715	+0.37(+1.23%)
May 16, 2018	29.75	29.87	29.66	29.87	489,137	+0.36(+1.22%)
May 15, 2018	29.66	29.68	29.44	29.51	599,259	-0.12(-0.41%)
May 14, 2018	29.79	29.81	29.59	29.63	544,363	-0.34(-1.15%)
May 11, 2018	30.08	30.13	29.92	29.98	376,165	-0.06(-0.19%)
May 10, 2018	29.90	30.14	29.90	30.03	970,701	-0.20(-0.65%)
May 09, 2018	29.96	30.27	29.95	30.23	499,691	+0.42(+1.40%)
May 08, 2018	29.39	29.83	29.37	29.81	638,522	+0.16(+0.55%)
May 07, 2018	29.61	29.71	29.48	29.65	267,693	+0.17(+0.58%)
May 04, 2018	29.26	29.57	29.22	29.48	380,259	+0.17(+0.59%)
May 03, 2018	29.22	29.35	28.94	29.31	609,619	+0.18(+0.62%)
May 02, 2018	29.44	29.44	29.09	29.13	621,988	+0.29(+0.99%)

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.