CRH Plc ADR (NY: CRH )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	12.15	12.31	11.99	12.09	264,516	+0.35(+2.98%)
Aug 30, 2011	11.60	11.79	11.49	11.74	390,780	+0.03(+0.23%)
Aug 29, 2011	11.33	11.78	11.33	11.71	203,016	+0.42(+3.69%)
Aug 26, 2011	10.98	11.33	10.92	11.29	220,702	+0.06(+0.54%)
Aug 25, 2011	11.58	11.71	11.15	11.23	347,912	-0.19(-1.70%)
Aug 24, 2011	11.15	11.48	11.15	11.43	375,343	+0.21(+1.83%)
Aug 23, 2011	10.79	11.27	10.67	11.22	291,872	+0.36(+3.29%)
Aug 22, 2011	11.07	11.22	10.74	10.86	1,766,280	+0.17(+1.54%)
Aug 19, 2011	10.79	11.13	10.67	10.70	489,959	-0.38(-3.40%)
Aug 18, 2011	11.20	11.27	10.88	11.08	342,840	-0.89(-7.41%)
Aug 17, 2011	12.01	12.22	11.90	11.96	311,997	+0.05(+0.39%)
Aug 16, 2011	11.84	11.97	11.72	11.92	172,131	-0.01(-0.06%)
Aug 15, 2011	11.82	12.03	11.76	11.92	212,078	+0.39(+3.38%)
Aug 12, 2011	11.47	11.63	11.27	11.53	245,846	+0.17(+1.45%)
Aug 11, 2011	10.61	11.53	10.51	11.37	1,197,807	+0.37(+3.37%)
Aug 10, 2011	11.51	11.51	10.91	11.00	972,390	-1.33(-10.78%)
Aug 09, 2011	11.41	12.39	11.57	12.33	1,761,338	+0.79(+6.88%)
Aug 08, 2011	11.41	11.59	10.96	11.53	1,002,525	-0.27(-2.30%)
Aug 05, 2011	12.08	12.13	11.37	11.80	417,520	+0.39(+3.42%)
Aug 04, 2011	11.80	11.82	11.34	11.41	449,675	-0.81(-6.60%)
Aug 03, 2011	12.25	12.32	11.94	12.22	389,037	+0.28(+2.38%)
Aug 02, 2011	12.09	12.27	11.91	11.94	356,018	-0.49(-3.94%)
Aug 01, 2011	12.97	13.00	12.23	12.43	537,499	-0.69(-5.24%)
Jul 29, 2011	12.95	13.25	12.88	13.11	115,098	+0.22(+1.75%)
Jul 28, 2011	12.97	13.13	12.87	12.89	103,673	-0.21(-1.62%)
Jul 27, 2011	13.34	13.34	13.08	13.10	160,689	-0.44(-3.27%)
Jul 26, 2011	13.59	13.63	13.48	13.54	78,019	-0.13(-0.92%)
Jul 25, 2011	13.62	13.78	13.58	13.67	94,623	-0.17(-1.24%)
Jul 22, 2011	13.84	13.84	13.73	13.84	392,895	+0.15(+1.06%)
Jul 21, 2011	13.56	13.82	13.49	13.70	188,175	+0.31(+2.32%)
Jul 20, 2011	13.36	13.48	13.25	13.38	171,372	+0.21(+1.61%)
Jul 19, 2011	13.23	13.32	13.08	13.17	325,947	+0.45(+3.53%)
Jul 18, 2011	12.89	12.89	12.63	12.72	338,308	-0.22(-1.74%)
Jul 15, 2011	12.97	13.06	12.89	12.95	242,590	+0.00(+0.00%)
Jul 14, 2011	13.22	13.23	12.86	12.95	1,025,005	-0.11(-0.86%)
Jul 13, 2011	13.05	13.25	12.92	13.06	236,276	+0.27(+2.12%)
Jul 12, 2011	12.74	12.97	12.67	12.79	517,353	-0.36(-2.72%)
Jul 11, 2011	13.13	13.25	12.93	13.15	431,321	-0.49(-3.59%)
Jul 08, 2011	13.62	13.69	13.48	13.64	226,084	-0.67(-4.67%)
Jul 07, 2011	14.27	14.36	14.24	14.30	139,141	+0.21(+1.45%)
Jul 06, 2011	14.18	14.21	14.03	14.10	388,953	-0.33(-2.29%)
Jul 05, 2011	14.57	14.58	14.36	14.43	154,451	-0.49(-3.28%)
Jul 01, 2011	14.88	15.08	14.81	14.92	213,924	+0.03(+0.18%)
Jun 30, 2011	14.50	14.97	14.49	14.89	565,032	+0.60(+4.16%)
Jun 29, 2011	14.21	14.30	14.08	14.30	178,967	+0.49(+3.54%)
Jun 28, 2011	13.67	13.82	13.66	13.81	351,543	+0.32(+2.40%)
Jun 27, 2011	13.41	13.62	13.38	13.48	341,892	+0.08(+0.59%)
Jun 24, 2011	13.56	13.56	13.28	13.40	146,563	-0.15(-1.07%)
Jun 23, 2011	13.48	13.56	13.15	13.55	1,288,801	-0.39(-2.80%)
Jun 22, 2011	14.05	14.16	13.92	13.94	146,860	-0.28(-1.95%)
Jun 21, 2011	14.02	14.22	14.00	14.22	132,052	+0.50(+3.66%)
Jun 20, 2011	13.71	13.72	13.65	13.71	80,219	-0.07(-0.48%)
Jun 17, 2011	13.94	13.97	13.65	13.78	154,392	+0.25(+1.86%)
Jun 16, 2011	13.38	13.68	13.38	13.53	156,034	+0.16(+1.19%)
Jun 15, 2011	13.56	13.65	13.30	13.37	270,716	-0.70(-4.98%)
Jun 14, 2011	13.95	14.14	13.93	14.07	174,354	+0.48(+3.55%)
Jun 13, 2011	13.67	13.85	13.56	13.59	229,718	+0.12(+0.88%)
Jun 10, 2011	13.89	13.91	13.42	13.47	207,831	-0.65(-4.59%)
Jun 09, 2011	13.96	14.16	13.91	14.12	206,830	+0.24(+1.76%)
Jun 08, 2011	14.02	14.05	13.83	13.87	216,714	-0.26(-1.83%)
Jun 07, 2011	14.10	14.30	14.07	14.13	255,718	+0.19(+1.33%)
Jun 06, 2011	14.00	14.07	13.90	13.95	111,167	-0.15(-1.08%)

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.