CRH Plc ADR (NY: CRH )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2021	47.05	47.41	46.91	47.11	697,788	-0.43(-0.91%)
Aug 30, 2021	47.28	47.66	47.27	47.55	461,163	-0.13(-0.28%)
Aug 27, 2021	47.23	47.80	47.19	47.68	436,087	+0.28(+0.60%)
Aug 26, 2021	47.06	47.89	46.95	47.40	599,208	+1.43(+3.11%)
Aug 25, 2021	45.58	46.23	45.54	45.97	477,261	+0.27(+0.60%)
Aug 24, 2021	45.73	45.91	45.63	45.70	368,103	-0.36(-0.79%)
Aug 23, 2021	45.62	46.07	45.59	46.06	315,380	+0.37(+0.82%)
Aug 20, 2021	45.04	45.71	45.04	45.69	187,752	+0.35(+0.76%)
Aug 19, 2021	45.00	45.45	44.94	45.34	332,728	-0.42(-0.91%)
Aug 18, 2021	45.85	46.14	45.74	45.76	242,234	-0.12(-0.25%)
Aug 17, 2021	46.22	46.29	45.60	45.87	191,940	-0.74(-1.58%)
Aug 16, 2021	46.52	46.66	46.30	46.61	217,676	-0.39(-0.83%)
Aug 13, 2021	47.09	47.17	46.90	47.00	205,279	-0.22(-0.47%)
Aug 12, 2021	47.27	47.33	47.02	47.22	260,688	-0.11(-0.23%)
Aug 11, 2021	46.67	47.34	46.57	47.33	414,246	+1.38(+3.01%)
Aug 10, 2021	45.28	45.98	45.23	45.94	299,562	+0.90(+2.01%)
Aug 09, 2021	44.95	45.16	44.82	45.04	340,872	-0.04(-0.10%)
Aug 06, 2021	45.15	45.24	44.94	45.08	236,206	+0.49(+1.09%)
Aug 05, 2021	45.07	45.10	44.49	44.60	489,522	-0.21(-0.47%)
Aug 04, 2021	45.02	45.25	44.82	44.81	596,217	-0.20(-0.45%)
Aug 03, 2021	44.71	45.04	44.32	45.01	323,034	+0.85(+1.93%)
Aug 02, 2021	44.85	45.03	44.15	44.16	301,805	-0.09(-0.20%)
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%)

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.