Indicators

Church & Dwight Company (NY: CHD )

106.20 -0.22 (-0.21%)

Streaming Delayed Price Updated: 3:10 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	19.16	19.28	19.00	19.04	1,388,132	-0.24(-1.25%)
Dec 29, 2011	19.12	19.32	19.11	19.28	815,262	+0.17(+0.91%)
Dec 28, 2011	19.24	19.26	19.10	19.10	927,448	-0.12(-0.65%)
Dec 27, 2011	19.14	19.28	19.00	19.23	1,322,186	+0.09(+0.48%)
Dec 23, 2011	19.11	19.17	18.98	19.14	733,889	+0.07(+0.39%)
Dec 21, 2011	18.82	19.08	18.77	19.06	1,296,832	+0.24(+1.28%)
Dec 20, 2011	18.83	18.90	18.68	18.82	1,649,118	+0.11(+0.58%)
Dec 19, 2011	18.65	18.90	18.65	18.71	1,881,040	+0.07(+0.38%)
Dec 16, 2011	18.65	18.79	18.54	18.64	5,710,071	+0.07(+0.36%)
Dec 15, 2011	18.44	18.67	18.28	18.58	1,853,883	+0.25(+1.38%)
Dec 14, 2011	18.35	18.46	18.21	18.32	1,585,020	-0.12(-0.68%)
Dec 13, 2011	18.73	18.80	18.37	18.45	2,319,520	-0.26(-1.38%)
Dec 12, 2011	18.61	18.71	18.53	18.70	1,825,204	+0.01(+0.07%)
Dec 09, 2011	18.58	18.72	18.48	18.69	1,801,515	+0.18(+0.99%)
Dec 08, 2011	18.50	18.68	18.44	18.51	1,562,478	-0.11(-0.60%)
Dec 07, 2011	18.51	18.63	18.25	18.62	1,563,432	+0.10(+0.56%)
Dec 06, 2011	18.41	18.59	18.36	18.52	1,732,642	+0.07(+0.38%)
Dec 05, 2011	18.43	18.47	18.26	18.45	1,729,959	+0.17(+0.93%)
Dec 02, 2011	18.35	18.54	18.17	18.28	1,887,362	+0.01(+0.05%)

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.