CRH Plc ADR (NY: CRH )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	30.27	30.58	30.19	30.42	1,186,027	+0.47(+1.56%)
Sep 28, 2017	29.70	30.04	29.61	29.95	759,697	+0.82(+2.81%)
Sep 27, 2017	29.26	29.26	29.01	29.13	590,878	+0.27(+0.92%)
Sep 26, 2017	29.01	29.06	28.72	28.87	976,212	-0.18(-0.61%)
Sep 25, 2017	29.17	29.19	28.98	29.05	425,393	-0.36(-1.23%)
Sep 22, 2017	29.39	29.54	29.37	29.41	489,000	-0.19(-0.65%)
Sep 21, 2017	29.42	29.70	29.37	29.60	551,175	+0.72(+2.50%)
Sep 20, 2017	28.87	29.03	28.70	28.88	584,687	-0.07(-0.25%)
Sep 19, 2017	29.19	29.20	28.79	28.95	686,065	+0.11(+0.39%)
Sep 18, 2017	28.99	29.03	28.77	28.84	622,732	+0.14(+0.48%)
Sep 15, 2017	28.68	28.80	28.55	28.70	1,065,190	+0.37(+1.30%)
Sep 14, 2017	28.27	28.46	28.17	28.33	779,343	+0.14(+0.48%)
Sep 13, 2017	28.41	28.44	28.13	28.19	615,492	-0.06(-0.23%)
Sep 12, 2017	28.28	28.40	28.23	28.26	449,277	+0.25(+0.89%)
Sep 11, 2017	28.33	28.34	28.00	28.01	716,557	-0.02(-0.09%)
Sep 08, 2017	28.13	28.17	28.01	28.03	434,704	-0.12(-0.43%)
Sep 07, 2017	28.35	28.36	28.05	28.15	590,481	+0.39(+1.40%)
Sep 06, 2017	27.71	27.82	27.66	27.77	515,000	-0.10(-0.37%)
Sep 05, 2017	28.24	28.33	27.83	27.87	669,131	-0.45(-1.58%)
Sep 01, 2017	28.42	28.44	28.23	28.32	642,360	+0.45(+1.60%)
Aug 31, 2017	27.81	27.96	27.77	27.87	897,655	+0.22(+0.78%)
Aug 30, 2017	27.45	27.69	27.42	27.65	1,011,708	+0.33(+1.20%)
Aug 29, 2017	27.28	27.52	27.24	27.33	877,636	-0.46(-1.67%)
Aug 28, 2017	27.95	28.00	27.66	27.79	854,709	-0.24(-0.85%)
Aug 25, 2017	28.44	28.45	27.92	28.03	1,184,707	-0.36(-1.27%)
Aug 24, 2017	28.48	28.73	28.32	28.39	905,464	+1.01(+3.70%)
Aug 23, 2017	27.40	27.56	27.37	27.37	390,366	-0.28(-1.01%)
Aug 22, 2017	27.52	27.70	27.50	27.65	487,008	+0.31(+1.14%)
Aug 21, 2017	27.32	27.44	27.24	27.34	384,096	-0.06(-0.23%)
Aug 18, 2017	27.48	27.53	27.29	27.41	623,096	-0.29(-1.04%)
Aug 17, 2017	27.90	28.12	27.68	27.69	837,526	-0.52(-1.84%)
Aug 16, 2017	28.23	28.24	28.08	28.21	1,132,586	+0.38(+1.38%)
Aug 15, 2017	27.88	27.95	27.79	27.83	762,112	+0.33(+1.19%)
Aug 14, 2017	27.52	27.58	27.40	27.50	642,926	+0.31(+1.15%)
Aug 11, 2017	27.30	27.38	27.14	27.19	818,514	+0.03(+0.12%)
Aug 10, 2017	27.46	27.54	27.14	27.16	836,256	-0.48(-1.73%)
Aug 09, 2017	27.51	27.65	27.49	27.64	753,891	-0.10(-0.35%)
Aug 08, 2017	27.79	27.96	27.68	27.73	769,399	-0.29(-1.03%)
Aug 07, 2017	27.97	28.05	27.91	28.02	771,980	-0.14(-0.48%)
Aug 04, 2017	28.25	28.25	28.01	28.16	1,723,210	+0.31(+1.12%)
Aug 03, 2017	27.97	28.26	27.78	27.85	1,932,372	-0.06(-0.20%)
Aug 02, 2017	27.52	27.91	27.50	27.90	1,371,681	+0.06(+0.23%)
Aug 01, 2017	28.32	28.32	27.77	27.84	1,032,562	-0.16(-0.57%)
Jul 31, 2017	27.93	28.05	27.85	28.00	447,602	-0.08(-0.28%)
Jul 28, 2017	27.88	28.08	27.73	28.08	516,158	-0.22(-0.76%)
Jul 27, 2017	28.45	28.45	28.16	28.29	503,778	-0.16(-0.56%)
Jul 26, 2017	28.32	28.54	28.21	28.45	612,008	+0.26(+0.93%)
Jul 25, 2017	28.29	28.40	28.17	28.19	644,030	+0.11(+0.40%)
Jul 24, 2017	27.85	28.11	27.71	28.08	839,466	-0.20(-0.71%)
Jul 21, 2017	28.21	28.30	28.00	28.28	595,635	-0.29(-1.01%)
Jul 20, 2017	28.91	28.93	28.49	28.56	292,836	-0.29(-1.00%)
Jul 19, 2017	28.79	28.89	28.72	28.85	416,325	+0.31(+1.09%)
Jul 18, 2017	28.51	28.57	28.45	28.54	284,806	-0.26(-0.89%)
Jul 17, 2017	28.79	28.85	28.72	28.80	630,416	-0.03(-0.11%)
Jul 14, 2017	28.80	28.90	28.67	28.83	331,296	-0.14(-0.47%)
Jul 13, 2017	29.16	29.16	28.83	28.96	447,737	-0.06(-0.19%)
Jul 12, 2017	29.05	29.15	28.93	29.02	410,312	+0.55(+1.94%)
Jul 11, 2017	28.53	28.53	28.23	28.47	387,145	-0.15(-0.53%)
Jul 10, 2017	28.53	28.70	28.49	28.62	421,388	+0.02(+0.08%)
Jul 07, 2017	28.40	28.62	28.28	28.60	404,946	+0.13(+0.45%)
Jul 06, 2017	28.52	28.62	28.40	28.47	497,169	-0.52(-1.79%)
Jul 05, 2017	28.69	29.00	28.63	28.99	572,562	+0.41(+1.42%)

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.