CRH Plc ADR (NY: CRH )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	44.54	44.77	44.15	44.25	242,330	-0.35(-0.80%)
Jul 29, 2021	44.89	44.93	44.60	44.60	346,981	+0.00(+0.00%)
Jul 28, 2021	43.70	44.70	43.38	44.60	446,706	+1.06(+2.44%)
Jul 27, 2021	43.42	43.59	43.19	43.54	558,025	-0.24(-0.55%)
Jul 26, 2021	43.71	43.81	43.50	43.78	328,534	+0.47(+1.09%)
Jul 23, 2021	43.35	43.43	43.13	43.31	230,515	+0.34(+0.78%)
Jul 22, 2021	43.26	43.26	42.88	42.97	213,364	-0.35(-0.82%)
Jul 21, 2021	42.78	43.39	42.77	43.33	270,306	+0.86(+2.03%)
Jul 20, 2021	41.82	42.64	41.71	42.47	392,542	+0.74(+1.79%)
Jul 19, 2021	42.04	42.15	41.50	41.72	502,951	-1.51(-3.49%)
Jul 16, 2021	43.81	43.83	43.18	43.23	368,648	-0.45(-1.04%)
Jul 15, 2021	43.52	43.83	43.39	43.68	398,294	-0.42(-0.95%)
Jul 14, 2021	44.20	44.44	43.97	44.10	253,763	+0.00(+0.00%)
Jul 13, 2021	44.40	44.44	44.06	44.10	297,518	-0.27(-0.62%)
Jul 12, 2021	43.99	44.53	43.82	44.37	283,790	-0.36(-0.81%)
Jul 09, 2021	44.37	44.84	44.30	44.74	388,541	+1.14(+2.60%)
Jul 08, 2021	43.66	43.83	43.34	43.60	368,248	-1.22(-2.71%)
Jul 07, 2021	44.43	44.88	44.36	44.82	220,032	+0.63(+1.43%)
Jul 06, 2021	44.78	44.78	43.76	44.19	357,731	-0.73(-1.62%)
Jul 02, 2021	44.96	44.97	44.66	44.91	354,383	-0.43(-0.94%)
Jul 01, 2021	45.17	45.38	44.99	45.34	393,813	+0.25(+0.55%)
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%)

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.