CRH Plc ADR (NY: CRH )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2020	31.45	31.71	31.18	31.37	400,968	-0.32(-1.01%)
Sep 29, 2020	31.82	32.09	31.62	31.69	341,647	-0.35(-1.09%)
Sep 28, 2020	31.98	32.19	31.90	32.04	865,207	+0.70(+2.22%)
Sep 25, 2020	30.74	31.35	30.67	31.34	279,676	+0.48(+1.55%)
Sep 24, 2020	30.80	31.20	30.58	30.87	269,240	+0.32(+1.05%)
Sep 23, 2020	31.15	31.25	30.54	30.54	413,069	-0.63(-2.04%)
Sep 22, 2020	31.02	31.24	30.76	31.18	439,378	+0.13(+0.42%)
Sep 21, 2020	30.98	31.05	30.28	31.05	522,461	-1.60(-4.90%)
Sep 18, 2020	32.97	33.17	32.47	32.65	356,986	-0.99(-2.95%)
Sep 17, 2020	33.46	33.90	33.41	33.64	293,305	-0.22(-0.64%)
Sep 16, 2020	33.90	34.22	33.85	33.86	277,680	+0.15(+0.44%)
Sep 15, 2020	33.53	33.94	33.46	33.71	285,156	+0.82(+2.48%)
Sep 14, 2020	32.98	32.99	32.78	32.89	352,472	+0.40(+1.23%)
Sep 11, 2020	32.34	32.89	32.16	32.49	352,385	+0.56(+1.74%)
Sep 10, 2020	32.54	32.64	31.89	31.94	235,731	-0.37(-1.16%)
Sep 09, 2020	32.10	32.57	32.00	32.31	407,103	+0.99(+3.16%)
Sep 08, 2020	31.34	31.86	31.22	31.32	351,878	-0.38(-1.21%)
Sep 04, 2020	31.66	32.00	30.92	31.70	389,544	+0.43(+1.36%)
Sep 03, 2020	32.16	32.27	31.12	31.27	355,387	-1.38(-4.24%)
Sep 02, 2020	32.63	32.72	32.21	32.66	306,385	-0.10(-0.32%)
Sep 01, 2020	32.32	32.80	32.07	32.76	326,539	+0.70(+2.18%)
Aug 31, 2020	32.40	32.48	32.04	32.06	246,164	-0.67(-2.06%)
Aug 28, 2020	33.07	33.13	32.65	32.74	504,499	-0.28(-0.84%)
Aug 27, 2020	33.58	33.59	32.75	33.01	534,009	-0.56(-1.67%)
Aug 26, 2020	33.53	33.69	33.45	33.58	449,702	+0.25(+0.75%)
Aug 25, 2020	33.83	33.89	33.13	33.32	557,927	-0.89(-2.60%)
Aug 24, 2020	34.43	34.48	34.07	34.21	398,110	+0.67(+1.98%)
Aug 21, 2020	33.01	33.69	33.00	33.55	482,514	-0.22(-0.67%)
Aug 20, 2020	33.44	33.87	33.37	33.77	441,742	-0.66(-1.91%)
Aug 19, 2020	34.18	34.62	34.10	34.43	701,084	-0.09(-0.25%)
Aug 18, 2020	34.72	34.72	34.27	34.52	455,348	+0.21(+0.60%)
Aug 17, 2020	34.33	34.53	34.24	34.31	239,955	+0.59(+1.74%)
Aug 14, 2020	33.77	34.05	33.62	33.72	311,609	-0.48(-1.41%)
Aug 13, 2020	34.28	34.53	34.13	34.21	206,140	-0.32(-0.93%)
Aug 12, 2020	34.66	35.10	34.47	34.53	329,192	+0.72(+2.12%)
Aug 11, 2020	34.16	34.28	33.80	33.81	217,915	+0.12(+0.36%)
Aug 10, 2020	33.64	33.84	33.48	33.69	225,404	+0.16(+0.49%)
Aug 07, 2020	33.01	33.53	32.99	33.52	210,246	+0.29(+0.88%)
Aug 06, 2020	32.88	33.36	32.87	33.23	260,805	+0.17(+0.52%)
Aug 05, 2020	32.94	33.33	32.94	33.06	317,805	+0.65(+2.00%)
Aug 04, 2020	31.90	32.41	31.87	32.41	381,810	-0.08(-0.24%)
Aug 03, 2020	32.31	32.57	32.11	32.49	561,406	+1.04(+3.30%)
Jul 31, 2020	32.01	32.07	31.21	31.45	558,999	-0.71(-2.20%)
Jul 30, 2020	31.54	32.18	31.18	32.16	543,517	-0.57(-1.74%)
Jul 29, 2020	32.29	32.85	32.24	32.73	545,329	+0.23(+0.72%)
Jul 28, 2020	33.00	33.08	32.48	32.49	711,178	-1.07(-3.19%)
Jul 27, 2020	33.13	33.60	33.07	33.57	263,023	+0.59(+1.78%)
Jul 24, 2020	32.85	33.07	32.72	32.98	337,644	-0.24(-0.73%)
Jul 23, 2020	33.38	33.47	33.01	33.22	396,079	-0.31(-0.93%)
Jul 22, 2020	33.43	33.62	33.35	33.53	346,584	+0.07(+0.21%)
Jul 21, 2020	33.74	33.85	33.37	33.46	299,745	-0.15(-0.44%)
Jul 20, 2020	33.16	33.77	33.08	33.61	569,033	+0.64(+1.94%)
Jul 17, 2020	32.85	33.05	32.73	32.97	383,813	-0.02(-0.05%)
Jul 16, 2020	32.75	33.07	32.62	32.99	435,903	+0.10(+0.29%)
Jul 15, 2020	33.06	33.19	32.49	32.89	504,048	+0.78(+2.42%)
Jul 14, 2020	31.08	32.19	31.03	32.11	625,750	+1.18(+3.83%)
Jul 13, 2020	31.72	31.82	30.85	30.93	961,623	-0.63(-2.00%)
Jul 10, 2020	31.30	31.60	31.13	31.56	547,891	+0.97(+3.16%)
Jul 09, 2020	31.35	31.39	30.39	30.59	665,114	-0.37(-1.20%)
Jul 08, 2020	30.94	31.25	30.70	30.97	704,517	-0.27(-0.86%)
Jul 07, 2020	31.64	31.67	31.06	31.23	920,948	-0.08(-0.25%)
Jul 06, 2020	31.43	31.54	31.16	31.31	471,232	+0.49(+1.60%)
Jul 02, 2020	30.98	31.37	30.68	30.82	717,291	+0.72(+2.38%)

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.