Indicators

Church & Dwight Company (NY: CHD )

106.83 -0.04 (-0.03%)

Official Closing Price Updated: 4:10 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	16.70	16.82	16.64	16.73	1,935,281	+0.09(+0.57%)
Jun 29, 2011	16.63	16.72	16.58	16.63	1,578,035	+0.02(+0.12%)
Jun 28, 2011	16.62	16.66	16.56	16.61	1,243,784	+0.03(+0.20%)
Jun 27, 2011	16.69	16.84	16.56	16.58	2,346,156	-0.07(-0.42%)
Jun 24, 2011	16.51	16.74	16.40	16.65	3,513,732	+0.18(+1.10%)
Jun 23, 2011	16.59	16.60	16.26	16.47	2,377,583	-0.31(-1.82%)
Jun 22, 2011	17.11	17.11	16.76	16.77	1,670,926	-0.36(-2.10%)
Jun 21, 2011	16.75	17.22	16.60	17.13	2,801,899	+0.45(+2.67%)
Jun 20, 2011	16.67	16.70	16.60	16.69	1,239,342	+0.23(+1.40%)
Jun 17, 2011	16.48	16.67	16.46	16.46	2,068,560	+0.05(+0.30%)
Jun 16, 2011	16.22	16.52	16.20	16.41	1,361,395	+0.21(+1.30%)
Jun 15, 2011	16.39	16.52	16.16	16.20	1,761,770	-0.31(-1.88%)
Jun 14, 2011	16.56	16.63	16.45	16.51	1,071,914	+0.05(+0.33%)
Jun 13, 2011	16.46	16.49	16.34	16.45	1,101,344	+0.05(+0.33%)
Jun 10, 2011	16.59	16.68	16.39	16.40	1,288,494	-0.25(-1.51%)
Jun 09, 2011	16.49	16.72	16.41	16.65	1,101,797	+0.23(+1.41%)
Jun 08, 2011	16.40	16.50	16.33	16.42	1,241,116	-0.07(-0.45%)
Jun 07, 2011	16.74	16.75	16.49	16.49	2,177,243	-0.17(-1.04%)
Jun 06, 2011	16.50	16.71	16.41	16.67	1,164,081	+0.16(+1.00%)

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.