Indicators

Church & Dwight Company (NY: CHD )

106.42 -0.89 (-0.83%)

Official Closing Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	18.92	19.12	18.78	18.88	1,656,314	+0.03(+0.15%)
Jan 30, 2012	18.88	18.90	18.62	18.85	1,740,870	-0.10(-0.51%)
Jan 27, 2012	19.05	19.18	18.94	18.94	1,184,086	-0.15(-0.78%)
Jan 26, 2012	19.20	19.49	19.05	19.09	1,438,172	-0.00(-0.02%)
Jan 25, 2012	19.06	19.20	19.06	19.10	1,116,758	+0.05(+0.24%)
Jan 24, 2012	19.11	19.13	18.82	19.05	1,662,538	-0.17(-0.87%)
Jan 23, 2012	19.28	19.37	19.14	19.22	1,370,835	-0.06(-0.30%)
Jan 20, 2012	19.40	19.55	19.21	19.27	1,505,508	-0.17(-0.88%)
Jan 19, 2012	19.27	19.46	19.15	19.44	1,660,540	+0.19(+0.99%)
Jan 18, 2012	19.02	19.29	18.97	19.25	1,489,655	+0.25(+1.31%)
Jan 17, 2012	18.92	19.04	18.83	19.00	1,271,963	+0.15(+0.79%)
Jan 13, 2012	18.74	18.90	18.72	18.85	1,450,419	+0.01(+0.04%)
Jan 12, 2012	18.79	18.93	18.70	18.85	1,571,781	+0.12(+0.62%)
Jan 11, 2012	18.62	18.91	18.58	18.73	2,594,563	+0.09(+0.49%)
Jan 10, 2012	19.15	19.22	18.54	18.64	4,394,079	-0.47(-2.48%)
Jan 09, 2012	19.12	19.22	19.01	19.11	1,148,787	+0.03(+0.17%)
Jan 06, 2012	18.83	19.25	18.78	19.08	2,425,558	+0.30(+1.57%)
Jan 05, 2012	18.67	18.85	18.53	18.78	2,131,819	+0.14(+0.74%)

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.