Indicators

Church & Dwight Company (NY: CHD )

107.31 +0.26 (+0.24%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2011	15.41	15.64	15.34	15.57	2,959,223	+0.17(+1.07%)
Feb 25, 2011	15.15	15.41	15.08	15.41	2,602,121	+0.35(+2.30%)
Feb 24, 2011	15.24	15.25	15.05	15.06	3,355,093	-0.17(-1.11%)
Feb 23, 2011	15.23	15.28	15.19	15.23	3,487,201	+0.02(+0.11%)
Feb 22, 2011	15.24	15.24	15.13	15.21	1,590,183	-0.04(-0.26%)
Feb 18, 2011	15.23	15.27	15.20	15.25	1,488,224	+0.01(+0.07%)
Feb 17, 2011	15.07	15.26	15.02	15.24	2,977,568	+0.16(+1.08%)
Feb 16, 2011	14.95	15.11	14.93	15.08	1,738,156	+0.22(+1.51%)
Feb 15, 2011	14.78	15.02	14.74	14.86	3,186,735	-0.01(-0.04%)
Feb 14, 2011	14.98	14.98	14.80	14.86	2,482,768	-0.12(-0.81%)
Feb 11, 2011	14.59	15.06	14.57	14.98	2,364,939	+0.36(+2.44%)
Feb 10, 2011	14.72	14.79	14.56	14.63	1,926,608	-0.17(-1.14%)
Feb 09, 2011	14.69	14.82	14.56	14.79	2,453,177	+0.15(+1.05%)
Feb 08, 2011	14.11	14.74	13.90	14.64	5,832,003	+0.29(+2.02%)
Feb 07, 2011	14.18	14.37	14.14	14.35	1,522,034	+0.22(+1.59%)
Feb 04, 2011	14.13	14.19	14.11	14.13	1,111,440	+0.01(+0.07%)
Feb 03, 2011	14.10	14.17	14.08	14.12	1,688,101	+0.03(+0.20%)
Feb 02, 2011	14.22	14.23	14.03	14.09	1,029,354	-0.17(-1.22%)

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.