CRH Plc ADR (NY: CRH )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	32.01	32.07	31.21	31.45	558,999	-0.71(-2.20%)
Jul 30, 2020	31.54	32.18	31.18	32.16	543,517	-0.57(-1.74%)
Jul 29, 2020	32.29	32.85	32.24	32.73	545,329	+0.23(+0.72%)
Jul 28, 2020	33.00	33.08	32.48	32.49	711,178	-1.07(-3.19%)
Jul 27, 2020	33.13	33.60	33.07	33.57	263,023	+0.59(+1.78%)
Jul 24, 2020	32.85	33.07	32.72	32.98	337,644	-0.24(-0.73%)
Jul 23, 2020	33.38	33.47	33.01	33.22	396,079	-0.31(-0.93%)
Jul 22, 2020	33.43	33.62	33.35	33.53	346,584	+0.07(+0.21%)
Jul 21, 2020	33.74	33.85	33.37	33.46	299,745	-0.15(-0.44%)
Jul 20, 2020	33.16	33.77	33.08	33.61	569,033	+0.64(+1.94%)
Jul 17, 2020	32.85	33.05	32.73	32.97	383,813	-0.02(-0.05%)
Jul 16, 2020	32.75	33.07	32.62	32.99	435,903	+0.10(+0.29%)
Jul 15, 2020	33.06	33.19	32.49	32.89	504,048	+0.78(+2.42%)
Jul 14, 2020	31.08	32.19	31.03	32.11	625,750	+1.18(+3.83%)
Jul 13, 2020	31.72	31.82	30.85	30.93	961,623	-0.63(-2.00%)
Jul 10, 2020	31.30	31.60	31.13	31.56	547,891	+0.97(+3.16%)
Jul 09, 2020	31.35	31.39	30.39	30.59	665,114	-0.37(-1.20%)
Jul 08, 2020	30.94	31.25	30.70	30.97	704,517	-0.27(-0.86%)
Jul 07, 2020	31.64	31.67	31.06	31.23	920,948	-0.08(-0.25%)
Jul 06, 2020	31.43	31.54	31.16	31.31	471,232	+0.49(+1.60%)
Jul 02, 2020	30.98	31.37	30.68	30.82	717,291	+0.72(+2.38%)
Jul 01, 2020	29.86	30.20	29.83	30.10	680,845	+0.45(+1.52%)
Jun 30, 2020	29.20	29.72	28.99	29.65	916,121	-0.15(-0.49%)
Jun 29, 2020	29.64	29.99	29.46	29.80	629,415	+0.58(+1.98%)
Jun 26, 2020	29.57	29.60	29.15	29.22	440,742	-0.22(-0.73%)
Jun 25, 2020	29.07	29.44	28.80	29.44	1,097,323	+0.19(+0.65%)
Jun 24, 2020	29.95	30.04	29.18	29.25	965,919	-1.44(-4.70%)
Jun 23, 2020	31.12	31.20	30.65	30.69	867,400	+0.27(+0.88%)
Jun 22, 2020	30.42	30.54	30.17	30.42	1,343,218	+0.46(+1.53%)
Jun 19, 2020	31.23	31.26	29.72	29.96	1,664,385	-0.92(-2.97%)
Jun 18, 2020	30.54	31.03	30.46	30.88	544,501	+0.15(+0.48%)
Jun 17, 2020	31.67	31.67	30.70	30.73	918,732	-0.45(-1.44%)
Jun 16, 2020	31.61	31.67	30.76	31.18	845,904	+1.52(+5.13%)
Jun 15, 2020	28.63	29.82	28.48	29.66	602,808	+0.53(+1.81%)
Jun 12, 2020	29.31	29.49	28.45	29.13	566,983	+0.97(+3.44%)
Jun 11, 2020	29.11	29.55	28.08	28.16	648,529	-2.47(-8.07%)
Jun 10, 2020	31.31	31.33	30.64	30.64	663,054	-0.33(-1.06%)
Jun 09, 2020	30.82	31.26	30.73	30.97	488,370	-0.36(-1.16%)
Jun 08, 2020	31.78	31.85	30.89	31.33	848,923	-0.50(-1.57%)
Jun 05, 2020	31.70	32.44	31.70	31.83	484,944	+0.99(+3.19%)
Jun 04, 2020	30.70	31.24	30.55	30.84	677,568	+0.18(+0.59%)
Jun 03, 2020	30.36	30.80	30.33	30.66	696,056	+1.34(+4.57%)
Jun 02, 2020	28.97	29.37	28.77	29.32	1,160,207	+0.98(+3.45%)
Jun 01, 2020	28.35	28.60	28.23	28.35	844,903	+0.55(+1.99%)
May 29, 2020	28.50	28.55	27.62	27.79	1,179,093	+0.13(+0.47%)
May 28, 2020	28.22	28.22	27.60	27.66	1,223,060	-0.18(-0.65%)
May 27, 2020	27.78	27.89	27.34	27.85	530,798	+1.19(+4.47%)
May 26, 2020	26.88	26.95	26.53	26.65	505,223	+0.80(+3.07%)
May 22, 2020	26.09	26.12	25.71	25.86	475,803	+0.10(+0.37%)
May 21, 2020	26.07	26.19	25.60	25.76	510,555	-0.26(-1.00%)
May 20, 2020	25.68	26.38	25.61	26.02	935,613	+0.67(+2.66%)
May 19, 2020	25.63	25.92	25.33	25.35	794,904	-0.61(-2.36%)
May 18, 2020	25.28	26.10	25.18	25.96	973,444	+1.88(+7.82%)
May 15, 2020	23.66	24.08	23.56	24.08	3,529,182	-0.11(-0.46%)
May 14, 2020	23.27	24.43	22.95	24.19	1,423,758	+0.20(+0.83%)
May 13, 2020	24.36	24.36	23.75	23.99	1,115,245	-0.40(-1.63%)
May 12, 2020	24.80	24.87	24.36	24.39	898,534	-0.33(-1.33%)
May 11, 2020	25.28	25.28	24.68	24.72	1,138,000	-0.73(-2.89%)
May 08, 2020	25.34	25.52	25.21	25.45	695,191	+0.54(+2.15%)
May 07, 2020	25.10	25.33	24.87	24.92	745,394	+0.71(+2.93%)
May 06, 2020	25.17	25.21	24.19	24.21	948,740	-0.75(-3.01%)
May 05, 2020	25.50	25.63	24.95	24.96	848,815	-0.74(-2.89%)
May 04, 2020	25.11	25.70	25.02	25.70	612,499	+0.31(+1.23%)

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.