Indicators

Church & Dwight Company (NY: CHD )

106.51 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	9.741	10.05	9.692	9.927	0	+0.08(+0.82%)
Feb 26, 2009	10.05	10.06	9.795	9.846	2,567,177	-0.11(-1.08%)
Feb 25, 2009	10.16	10.23	9.852	9.954	3,136,321	-0.22(-2.17%)
Feb 24, 2009	10.00	10.22	9.966	10.17	3,573,029	+0.25(+2.47%)
Feb 23, 2009	10.24	10.29	9.921	9.929	2,478,007	-0.22(-2.18%)
Feb 20, 2009	10.20	10.34	10.08	10.15	2,511,748	-0.18(-1.73%)
Feb 19, 2009	10.39	10.40	10.26	10.33	2,042,916	-0.01(-0.06%)
Feb 18, 2009	10.37	10.40	10.23	10.34	2,771,467	-0.03(-0.29%)
Feb 17, 2009	10.27	10.49	10.13	10.37	3,965,479	-0.07(-0.70%)
Feb 13, 2009	10.59	10.62	10.39	10.44	2,929,646	-0.17(-1.61%)
Feb 12, 2009	10.45	10.61	10.34	10.61	3,495,346	-0.00(-0.04%)
Feb 11, 2009	10.62	10.65	10.45	10.61	2,038,836	+0.10(+0.93%)
Feb 10, 2009	10.58	10.64	10.37	10.52	4,632,643	-0.15(-1.43%)
Feb 09, 2009	10.83	10.84	10.61	10.67	2,137,733	-0.16(-1.48%)
Feb 06, 2009	10.63	10.86	10.53	10.83	3,541,461	+0.17(+1.64%)
Feb 05, 2009	10.86	10.93	10.53	10.65	6,611,759	-0.29(-2.69%)
Feb 04, 2009	11.06	11.13	10.89	10.95	3,656,265	-0.06(-0.59%)
Feb 03, 2009	11.01	11.05	10.79	11.01	2,996,813	+0.06(+0.52%)

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.