CRH Plc ADR (NY: CRH )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2008	13.07	13.43	12.57	13.17	173,020	+0.29(+2.25%)
Sep 29, 2008	13.86	13.91	0.0124	12.88	454,353	-2.22(-14.72%)
Sep 26, 2008	14.82	15.32	14.80	15.11	0	+0.09(+0.58%)
Sep 25, 2008	15.21	15.31	14.66	15.02	327,886	+0.44(+3.05%)
Sep 24, 2008	14.99	14.99	14.46	14.57	218,178	+0.35(+2.43%)
Sep 23, 2008	14.10	14.40	13.73	14.23	362,574	-0.97(-6.38%)
Sep 22, 2008	15.85	15.85	15.12	15.20	217,952	-0.90(-5.57%)
Sep 19, 2008	16.06	16.40	15.69	16.09	0	+0.20(+1.28%)
Sep 18, 2008	15.71	16.02	14.31	15.89	503,369	+0.90(+5.97%)
Sep 17, 2008	15.32	15.51	14.89	14.99	413,341	-0.68(-4.34%)
Sep 16, 2008	15.58	16.13	15.25	15.67	858,396	-0.46(-2.87%)
Sep 15, 2008	16.07	16.56	16.01	16.14	244,801	-0.57(-3.44%)
Sep 12, 2008	16.47	16.80	16.47	16.71	0	+0.47(+2.89%)
Sep 11, 2008	15.92	16.35	15.88	16.24	168,564	+0.12(+0.73%)
Sep 10, 2008	16.35	16.45	15.98	16.13	456,457	+0.10(+0.62%)
Sep 09, 2008	16.94	17.06	15.89	16.03	255,330	-0.67(-4.00%)
Sep 08, 2008	16.66	17.06	16.46	16.69	160,458	+1.00(+6.38%)
Sep 05, 2008	15.67	15.83	15.34	15.69	0	-0.71(-4.33%)
Sep 04, 2008	16.89	16.98	16.24	16.40	840,599	-0.62(-3.63%)
Sep 03, 2008	16.76	17.13	16.57	17.02	576,835	-0.08(-0.47%)
Sep 02, 2008	17.12	17.46	17.00	17.10	471,942	+0.78(+4.81%)
Aug 29, 2008	16.56	16.78	16.21	16.32	0	-0.42(-2.51%)
Aug 28, 2008	16.38	16.84	16.37	16.74	161,135	+0.90(+5.70%)
Aug 27, 2008	15.36	16.02	15.25	15.83	169,734	+0.61(+4.02%)
Aug 26, 2008	15.21	15.61	15.09	15.22	193,969	-0.20(-1.28%)
Aug 25, 2008	15.75	15.75	15.30	15.42	379,500	-0.50(-3.14%)
Aug 22, 2008	15.61	15.97	15.54	15.92	0	+0.74(+4.84%)
Aug 21, 2008	14.85	15.33	14.81	15.19	398,230	-0.43(-2.77%)
Aug 20, 2008	15.22	15.70	15.15	15.62	278,137	-0.12(-0.78%)
Aug 19, 2008	15.78	16.04	15.30	15.74	212,746	-0.71(-4.32%)
Aug 18, 2008	16.87	16.93	16.32	16.45	117,886	-0.62(-3.65%)
Aug 15, 2008	16.85	17.16	16.67	17.08	0	+0.27(+1.58%)
Aug 14, 2008	16.71	17.07	16.68	16.81	109,241	-0.27(-1.59%)
Aug 13, 2008	16.90	17.08	16.39	17.08	312,782	-0.22(-1.25%)
Aug 12, 2008	17.61	17.61	17.13	17.30	98,455	-0.20(-1.16%)
Aug 11, 2008	17.50	17.90	17.36	17.50	393,382	+0.40(+2.35%)
Aug 08, 2008	16.17	17.30	16.17	17.10	176,921	+1.01(+6.30%)
Aug 07, 2008	16.17	16.32	16.00	16.09	119,068	-0.49(-2.98%)
Aug 06, 2008	16.13	16.81	16.13	16.58	102,780	+0.13(+0.79%)
Aug 05, 2008	16.16	16.59	16.00	16.45	131,670	+0.70(+4.43%)
Aug 04, 2008	15.51	16.03	15.26	15.75	242,669	+0.30(+1.92%)
Aug 01, 2008	15.87	15.87	15.22	15.46	340,047	-1.19(-7.16%)
Jul 31, 2008	16.00	16.65	15.53	16.65	316,621	+0.48(+2.98%)
Jul 30, 2008	16.37	16.40	15.96	16.17	164,037	+0.54(+3.48%)
Jul 29, 2008	15.62	15.86	15.37	15.62	189,008	-0.17(-1.06%)
Jul 28, 2008	16.03	16.06	15.61	15.79	92,510	-0.50(-3.07%)
Jul 25, 2008	16.45	16.58	16.06	16.29	61,601	+0.01(+0.04%)
Jul 24, 2008	16.68	16.70	16.08	16.29	169,367	-1.05(-6.06%)
Jul 23, 2008	17.39	17.63	17.13	17.34	113,660	+0.19(+1.12%)
Jul 22, 2008	16.59	17.16	16.55	17.14	150,332	+0.03(+0.18%)
Jul 21, 2008	17.44	17.78	16.92	17.11	245,772	+0.16(+0.95%)
Jul 18, 2008	16.81	17.43	16.43	16.95	396,399	+1.07(+6.73%)
Jul 17, 2008	16.03	16.21	15.54	15.88	201,724	+1.09(+7.39%)
Jul 16, 2008	14.04	14.88	13.83	14.79	187,948	+0.28(+1.92%)
Jul 15, 2008	14.30	14.74	14.15	14.51	185,525	-0.34(-2.29%)
Jul 14, 2008	15.17	15.19	14.74	14.85	217,146	+0.46(+3.18%)
Jul 11, 2008	14.74	14.86	14.24	14.40	128,612	-0.47(-3.16%)
Jul 10, 2008	14.95	15.12	14.70	14.86	142,032	-0.14(-0.95%)
Jul 09, 2008	15.74	15.79	15.01	15.01	110,942	-0.65(-4.18%)
Jul 08, 2008	15.39	15.69	14.90	15.66	168,771	+0.28(+1.85%)
Jul 07, 2008	15.80	16.11	15.13	15.38	235,826	+0.06(+0.40%)
Jul 04, 2008	15.24	15.58	14.96	15.32	186,174	+0.00(+0.00%)
Jul 03, 2008	15.24	15.58	14.96	15.32	186,174	+1.15(+8.11%)
Jul 02, 2008	15.10	15.10	14.12	14.17	370,942	-2.53(-15.14%)

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.