Indicators

Church & Dwight Company (NY: CHD )

104.16 -2.31 (-2.17%)

Official Closing Price Updated: 7:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	11.87	12.12	11.75	12.06	2,099,192	+0.31(+2.68%)
Nov 26, 2008	11.40	11.79	11.39	11.75	4,359,329	+0.22(+1.90%)
Nov 25, 2008	11.89	12.18	11.51	11.53	14,276,844	-0.27(-2.29%)
Nov 24, 2008	11.63	11.87	11.48	11.80	6,641,843	+0.26(+2.29%)
Nov 21, 2008	11.57	11.79	10.95	11.53	7,256,974	+0.11(+0.98%)
Nov 20, 2008	11.80	12.03	11.34	11.42	7,281,195	-0.54(-4.48%)
Nov 19, 2008	11.88	12.18	11.82	11.96	6,909,387	+0.07(+0.56%)
Nov 18, 2008	11.57	11.89	11.33	11.89	4,215,021	+0.30(+2.59%)
Nov 17, 2008	11.39	11.89	11.39	11.59	3,457,170	+0.10(+0.90%)
Nov 14, 2008	11.57	11.87	11.40	11.49	0	-0.13(-1.12%)
Nov 13, 2008	10.92	11.62	10.88	11.62	5,227,161	+0.73(+6.71%)
Nov 12, 2008	11.10	11.17	10.87	10.89	3,417,500	-0.36(-3.21%)
Nov 11, 2008	11.36	11.48	11.11	11.25	3,149,153	-0.30(-2.62%)
Nov 10, 2008	11.83	11.96	11.41	11.55	2,059,286	-0.09(-0.75%)
Nov 07, 2008	11.52	11.64	11.39	11.64	2,520,283	+0.24(+2.10%)
Nov 06, 2008	11.69	11.77	11.34	11.40	3,322,333	-0.39(-3.27%)
Nov 05, 2008	12.26	12.26	11.74	11.78	2,568,000	-0.41(-3.38%)
Nov 04, 2008	12.28	12.48	12.08	12.20	5,078,054	+0.14(+1.13%)

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.