CRH Plc ADR (NY: CRH )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	26.21	26.49	26.14	26.43	1,366,611	-0.04(-0.15%)
Aug 30, 2016	26.53	26.56	26.36	26.47	1,172,945	-0.05(-0.18%)
Aug 29, 2016	26.34	26.70	26.26	26.52	815,556	+0.52(+2.02%)
Aug 26, 2016	26.55	26.61	25.84	26.00	2,038,675	-0.25(-0.95%)
Aug 25, 2016	26.53	26.53	26.25	26.25	2,434,386	+0.48(+1.88%)
Aug 24, 2016	25.78	25.89	25.64	25.76	949,962	-0.19(-0.72%)
Aug 23, 2016	26.00	26.14	25.95	25.95	959,551	-0.11(-0.42%)
Aug 22, 2016	25.68	26.08	25.62	26.06	918,796	+0.17(+0.66%)
Aug 19, 2016	25.79	26.03	25.75	25.89	966,991	-0.47(-1.78%)
Aug 18, 2016	26.20	26.36	26.03	26.36	965,854	+0.19(+0.72%)
Aug 17, 2016	26.27	26.30	25.92	26.17	2,091,844	+0.45(+1.76%)
Aug 16, 2016	25.48	25.82	25.46	25.71	866,857	+0.55(+2.18%)
Aug 15, 2016	25.21	25.28	25.14	25.17	476,112	+0.29(+1.16%)
Aug 12, 2016	25.01	25.05	24.85	24.88	996,445	+0.29(+1.18%)
Aug 11, 2016	24.64	24.76	24.57	24.59	1,424,636	+0.08(+0.32%)
Aug 10, 2016	24.53	24.55	24.39	24.51	1,137,660	+0.26(+1.06%)
Aug 09, 2016	24.02	24.36	24.01	24.25	448,754	+0.26(+1.08%)
Aug 08, 2016	23.86	24.01	23.86	23.99	393,728	+0.24(+1.02%)
Aug 05, 2016	23.59	23.81	23.58	23.75	416,191	+0.24(+1.03%)
Aug 04, 2016	23.43	23.55	23.32	23.51	651,849	-0.08(-0.33%)
Aug 03, 2016	23.47	23.60	23.46	23.59	1,211,909	-0.05(-0.20%)
Aug 02, 2016	23.68	23.72	23.52	23.63	534,857	-0.09(-0.36%)
Aug 01, 2016	23.88	23.95	23.64	23.72	527,028	-0.34(-1.40%)
Jul 29, 2016	24.03	24.23	23.79	24.06	693,535	+0.31(+1.32%)
Jul 28, 2016	23.87	23.89	23.61	23.74	528,491	+0.01(+0.03%)
Jul 27, 2016	23.72	23.84	23.61	23.74	603,788	+0.33(+1.40%)
Jul 26, 2016	23.38	23.45	23.18	23.41	462,054	+0.13(+0.54%)
Jul 25, 2016	23.18	23.32	23.18	23.28	368,848	+0.00(+0.00%)
Jul 22, 2016	23.46	23.54	23.27	23.28	867,751	+0.30(+1.29%)
Jul 21, 2016	22.84	23.09	22.82	22.98	1,703,336	-0.09(-0.41%)
Jul 20, 2016	23.04	23.16	23.01	23.08	946,184	+0.13(+0.55%)
Jul 19, 2016	22.90	23.05	22.87	22.95	697,492	-0.22(-0.95%)
Jul 18, 2016	22.96	23.21	22.87	23.17	964,695	+0.12(+0.51%)
Jul 15, 2016	22.97	23.10	22.95	23.05	2,472,527	-0.33(-1.40%)
Jul 14, 2016	23.30	23.47	23.15	23.38	1,600,233	+0.56(+2.43%)
Jul 13, 2016	23.32	23.46	22.80	22.83	1,524,018	+0.05(+0.24%)
Jul 12, 2016	22.73	22.92	22.65	22.77	544,078	+0.27(+1.22%)
Jul 11, 2016	22.62	22.67	22.47	22.50	650,423	+0.41(+1.88%)
Jul 08, 2016	22.10	22.16	21.98	22.09	817,635	+0.47(+2.17%)
Jul 07, 2016	21.91	21.94	21.47	21.62	887,476	-0.21(-0.97%)
Jul 06, 2016	21.31	21.83	21.13	21.83	2,148,211	+0.02(+0.11%)
Jul 05, 2016	22.10	22.12	21.75	21.80	970,959	-1.24(-5.36%)
Jul 01, 2016	23.13	23.04	23.04	23.04	669,395	-0.09(-0.41%)
Jun 30, 2016	22.47	23.13	22.43	23.13	1,232,943	+0.63(+2.78%)
Jun 29, 2016	22.03	22.64	22.00	22.51	1,832,258	+0.77(+3.53%)
Jun 28, 2016	21.31	21.80	21.30	21.74	4,096,300	+0.99(+4.75%)
Jun 27, 2016	20.67	20.83	20.19	20.76	2,150,686	-1.63(-7.27%)
Jun 24, 2016	21.87	22.66	21.87	22.38	3,955,671	-2.24(-9.11%)
Jun 23, 2016	24.39	24.65	24.17	24.63	2,551,148	+0.96(+4.06%)
Jun 22, 2016	23.95	23.95	23.69	23.66	700,389	+0.02(+0.10%)
Jun 21, 2016	23.66	23.82	23.48	23.64	712,258	-0.05(-0.20%)
Jun 20, 2016	23.81	23.89	23.68	23.69	934,128	+0.99(+4.34%)
Jun 17, 2016	22.62	22.77	22.45	22.70	697,424	+0.27(+1.22%)
Jun 16, 2016	21.99	22.45	21.83	22.43	985,844	+0.00(+0.00%)
Jun 15, 2016	22.45	22.64	22.41	22.43	427,127	+0.07(+0.31%)
Jun 14, 2016	22.50	22.56	22.23	22.36	344,549	-0.22(-0.97%)
Jun 13, 2016	22.66	22.87	22.53	22.58	1,044,559	-0.69(-2.96%)
Jun 10, 2016	23.27	23.38	23.14	23.27	1,627,454	-0.77(-3.19%)
Jun 09, 2016	24.09	24.17	23.99	24.03	1,259,412	-0.52(-2.13%)
Jun 08, 2016	24.38	24.67	24.38	24.56	1,666,461	+0.38(+1.55%)
Jun 07, 2016	24.06	24.22	24.06	24.18	367,554	+0.28(+1.18%)
Jun 06, 2016	23.58	23.91	23.56	23.90	486,470	+0.23(+0.96%)
Jun 03, 2016	23.62	23.72	23.48	23.67	808,226	+0.00(+0.00%)
Jun 02, 2016	23.60	23.68	23.48	23.67	534,701	-0.07(-0.30%)

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.