Indicators

Church & Dwight Company (NY: CHD )

106.42 -0.89 (-0.83%)

Official Closing Price Updated: 4:10 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	12.44	12.48	12.21	12.23	2,100,813	-0.12(-0.97%)
Jan 28, 2010	12.41	12.55	12.34	12.35	1,582,457	-0.01(-0.10%)
Jan 27, 2010	12.39	12.46	12.28	12.37	1,138,000	-0.00(-0.02%)
Jan 26, 2010	12.42	12.47	12.30	12.37	2,163,161	-0.04(-0.34%)
Jan 25, 2010	12.56	12.58	12.39	12.41	1,949,236	-0.12(-0.92%)
Jan 22, 2010	12.67	12.77	12.51	12.53	2,527,584	-0.10(-0.77%)
Jan 21, 2010	12.84	12.95	12.50	12.62	3,602,665	-0.24(-1.86%)
Jan 20, 2010	12.86	12.89	12.72	12.86	2,824,106	-0.01(-0.09%)
Jan 19, 2010	12.75	13.01	12.72	12.88	4,507,260	+0.13(+0.99%)
Jan 15, 2010	12.71	12.75	12.75	12.75	13,096,388	+0.06(+0.48%)
Jan 14, 2010	12.54	12.77	12.51	12.69	3,832,374	+0.10(+0.77%)
Jan 13, 2010	12.41	12.60	12.40	12.59	2,550,045	+0.16(+1.31%)
Jan 12, 2010	12.06	12.44	12.06	12.43	3,157,315	+0.31(+2.54%)
Jan 11, 2010	12.17	12.21	11.99	12.12	2,418,667	-0.05(-0.43%)
Jan 08, 2010	12.14	12.24	12.10	12.17	2,184,528	-0.03(-0.22%)
Jan 07, 2010	12.28	12.33	12.15	12.20	2,723,921	-0.14(-1.12%)
Jan 06, 2010	12.30	12.35	12.20	12.34	3,237,680	+0.06(+0.48%)
Jan 05, 2010	12.42	12.52	12.19	12.28	2,384,911	-0.17(-1.35%)

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.