Indicators

Church & Dwight Company (NY: CHD )

106.36 -0.03 (-0.03%)

Streaming Delayed Price Updated: 2:51 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2011	15.37	15.60	15.30	15.53	2,967,080	+0.16(+1.07%)
Feb 25, 2011	15.11	15.37	15.04	15.37	2,609,030	+0.35(+2.30%)
Feb 24, 2011	15.20	15.21	15.01	15.02	3,364,001	-0.17(-1.11%)
Feb 23, 2011	15.19	15.24	15.15	15.19	3,496,460	+0.02(+0.11%)
Feb 22, 2011	15.20	15.20	15.09	15.17	1,594,405	-0.04(-0.26%)
Feb 18, 2011	15.19	15.23	15.16	15.21	1,492,176	+0.01(+0.07%)
Feb 17, 2011	15.03	15.22	14.98	15.20	2,985,474	+0.16(+1.08%)
Feb 16, 2011	14.91	15.07	14.89	15.04	1,742,771	+0.22(+1.52%)
Feb 15, 2011	14.74	14.98	14.70	14.82	3,195,196	-0.01(-0.04%)
Feb 14, 2011	14.94	14.94	14.76	14.82	2,489,361	-0.12(-0.81%)
Feb 11, 2011	14.55	15.02	14.53	14.94	2,371,218	+0.36(+2.44%)
Feb 10, 2011	14.68	14.75	14.52	14.59	1,931,723	-0.17(-1.14%)
Feb 09, 2011	14.65	14.78	14.52	14.75	2,459,691	+0.15(+1.05%)
Feb 08, 2011	14.07	14.70	13.86	14.60	5,847,488	+0.29(+2.02%)
Feb 07, 2011	14.14	14.33	14.10	14.31	1,526,075	+0.22(+1.58%)
Feb 04, 2011	14.09	14.15	14.07	14.09	1,114,391	+0.01(+0.07%)
Feb 03, 2011	14.06	14.13	14.04	14.08	1,692,583	+0.03(+0.20%)
Feb 02, 2011	14.18	14.19	13.99	14.05	1,032,087	-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.