Indicators

Church & Dwight Company (NY: CHD )

106.11 +0.23 (+0.22%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	10.71	10.75	10.60	10.63	3,641,113	+0.02(+0.23%)
Mar 30, 2009	10.69	10.72	10.48	10.60	4,336,053	+0.26(+2.48%)
Mar 26, 2009	10.39	10.42	10.03	10.35	4,997,808	+0.00(+0.04%)
Mar 25, 2009	10.63	10.65	10.12	10.34	7,430,718	-0.20(-1.89%)
Mar 24, 2009	10.37	10.60	10.37	10.54	5,380,488	+0.05(+0.50%)
Mar 23, 2009	10.36	10.49	10.32	10.49	3,276,121	+0.23(+2.20%)
Mar 20, 2009	10.31	10.40	10.20	10.26	3,082,383	-0.07(-0.67%)
Mar 19, 2009	10.47	10.51	10.19	10.33	3,158,302	-0.12(-1.13%)
Mar 18, 2009	10.38	10.57	10.20	10.45	3,486,516	+0.02(+0.21%)
Mar 17, 2009	10.30	10.43	10.18	10.43	3,005,966	+0.10(+0.93%)
Mar 16, 2009	10.25	10.49	10.24	10.33	3,039,668	+0.19(+1.87%)
Mar 13, 2009	10.03	10.18	9.970	10.14	0	+0.18(+1.80%)
Mar 12, 2009	9.665	9.982	9.632	9.964	4,063,097	+0.31(+3.18%)
Mar 11, 2009	9.563	9.835	9.526	9.656	3,771,622	+0.13(+1.37%)
Mar 10, 2009	9.390	9.553	9.329	9.526	2,992,131	+0.11(+1.17%)
Mar 09, 2009	9.439	9.581	9.353	9.416	2,608,370	-0.12(-1.24%)
Mar 06, 2009	9.575	9.604	9.239	9.534	0	-0.01(-0.09%)
Mar 05, 2009	9.595	9.683	9.412	9.543	2,843,182	-0.18(-1.88%)
Mar 04, 2009	9.634	9.870	9.567	9.726	2,335,522	+0.14(+1.49%)

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.