CRH Plc ADR (NY: CRH )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2014	17.43	17.40	17.40	17.40	1,451,925	-0.40(-2.23%)
Aug 28, 2014	17.83	17.86	17.76	17.80	651,848	+0.33(+1.89%)
Aug 27, 2014	17.67	17.68	17.43	17.47	945,582	+0.07(+0.40%)
Aug 26, 2014	17.43	17.57	17.40	17.40	1,177,948	+0.11(+0.64%)
Aug 25, 2014	17.13	17.37	17.12	17.29	213,547	+0.24(+1.44%)
Aug 22, 2014	17.14	17.15	17.00	17.04	393,951	-0.36(-2.09%)
Aug 21, 2014	17.33	17.42	17.25	17.41	1,111,697	+0.31(+1.82%)
Aug 20, 2014	17.10	17.16	16.98	17.10	976,729	-0.59(-3.31%)
Aug 19, 2014	17.83	17.86	17.60	17.68	289,421	-0.32(-1.77%)
Aug 18, 2014	17.91	18.09	17.87	18.00	550,122	+0.38(+2.15%)
Aug 15, 2014	17.91	17.93	17.50	17.62	1,006,085	-0.04(-0.21%)
Aug 14, 2014	17.51	17.68	17.48	17.66	597,335	+0.36(+2.10%)
Aug 13, 2014	17.22	17.66	17.17	17.30	1,385,455	+0.16(+0.95%)
Aug 12, 2014	17.04	17.16	17.03	17.13	172,463	+0.16(+0.92%)
Aug 11, 2014	17.07	17.11	16.97	16.98	179,905	+0.01(+0.04%)
Aug 08, 2014	16.91	16.97	16.80	16.97	206,393	+0.13(+0.79%)
Aug 07, 2014	17.05	17.08	16.79	16.84	383,015	-0.28(-1.65%)
Aug 06, 2014	16.84	17.14	16.84	17.12	495,766	-0.04(-0.26%)
Aug 05, 2014	17.27	17.29	17.10	17.16	261,524	-0.30(-1.70%)
Aug 04, 2014	17.47	17.51	17.29	17.46	221,193	+0.01(+0.04%)
Aug 01, 2014	17.46	17.60	17.34	17.45	315,670	+0.04(+0.21%)
Jul 31, 2014	17.62	17.66	17.42	17.42	525,444	-0.69(-3.81%)
Jul 30, 2014	18.24	18.26	18.02	18.11	279,943	-0.25(-1.37%)
Jul 29, 2014	18.54	18.56	18.36	18.36	448,307	+0.19(+1.06%)
Jul 28, 2014	18.31	18.36	18.16	18.16	932,653	-0.15(-0.81%)
Jul 25, 2014	18.40	18.49	18.19	18.31	1,178,631	-0.03(-0.16%)
Jul 24, 2014	18.21	18.47	18.21	18.34	1,518,242	-0.25(-1.36%)
Jul 23, 2014	18.54	18.63	18.48	18.59	202,475	+0.01(+0.08%)
Jul 22, 2014	18.63	18.63	18.54	18.58	233,605	-0.02(-0.12%)
Jul 21, 2014	18.58	18.66	18.45	18.60	148,998	-0.28(-1.49%)
Jul 18, 2014	18.61	18.89	18.55	18.88	474,603	+0.28(+1.51%)
Jul 17, 2014	18.84	18.94	18.55	18.60	155,295	-0.57(-2.98%)
Jul 16, 2014	19.19	19.19	19.09	19.17	230,665	+0.13(+0.70%)
Jul 15, 2014	19.08	19.17	18.91	19.04	1,021,943	-0.15(-0.77%)
Jul 14, 2014	19.20	19.26	19.13	19.19	478,064	+0.19(+1.01%)
Jul 11, 2014	18.99	19.04	18.88	18.99	268,626	-0.16(-0.85%)
Jul 10, 2014	19.05	19.16	19.03	19.16	404,912	-0.30(-1.52%)
Jul 09, 2014	19.28	19.46	19.28	19.45	361,706	+0.23(+1.20%)
Jul 08, 2014	19.17	19.23	19.09	19.22	357,988	-0.31(-1.59%)
Jul 07, 2014	19.57	19.58	19.41	19.54	306,206	-0.31(-1.57%)
Jul 03, 2014	19.73	19.85	19.85	19.85	250,335	+0.42(+2.14%)
Jul 02, 2014	19.36	19.48	19.34	19.43	65,172	-0.19(-0.98%)
Jul 01, 2014	19.37	19.64	19.37	19.62	1,377,750	+0.46(+2.40%)
Jun 30, 2014	19.04	19.19	19.01	19.17	214,553	-0.20(-1.03%)
Jun 27, 2014	19.24	19.37	19.22	19.37	111,162	-0.07(-0.34%)
Jun 26, 2014	19.53	19.54	19.18	19.43	184,286	+0.03(+0.15%)
Jun 25, 2014	19.21	19.40	19.20	19.40	761,859	-0.33(-1.65%)
Jun 24, 2014	19.79	19.81	19.64	19.73	733,690	-0.30(-1.52%)
Jun 23, 2014	20.12	20.20	19.94	20.03	186,980	-0.64(-3.08%)
Jun 20, 2014	20.86	20.89	20.46	20.67	353,786	-0.56(-2.62%)
Jun 19, 2014	21.05	21.24	20.97	21.23	409,772	+0.59(+2.87%)
Jun 18, 2014	20.20	20.64	20.20	20.63	470,298	+0.11(+0.54%)
Jun 17, 2014	20.17	20.53	20.17	20.52	227,964	-0.12(-0.57%)
Jun 16, 2014	20.78	20.90	20.60	20.64	334,766	-0.26(-1.24%)
Jun 13, 2014	20.97	21.09	20.80	20.90	118,276	-0.31(-1.47%)
Jun 12, 2014	21.38	21.41	21.17	21.21	95,010	+0.01(+0.03%)
Jun 11, 2014	21.31	21.32	21.14	21.20	54,198	-0.21(-0.97%)
Jun 10, 2014	21.45	21.48	21.30	21.41	288,334	-0.08(-0.38%)
Jun 06, 2014	21.38	21.54	21.34	21.49	163,837	+0.45(+2.15%)
Jun 05, 2014	20.84	21.09	20.75	21.04	79,054	+0.44(+2.12%)
Jun 04, 2014	20.47	20.66	20.47	20.60	41,231	+0.24(+1.16%)
Jun 03, 2014	20.32	20.43	20.32	20.37	42,999	-0.15(-0.72%)

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.