Indicators

Church & Dwight Company (NY: CHD )

103.40 +1.82 (+1.79%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	14.85	14.86	14.74	14.78	991,772	-0.03(-0.19%)
Jan 28, 2011	14.90	14.98	14.68	14.80	1,191,512	-0.10(-0.68%)
Jan 27, 2011	15.22	15.22	14.83	14.90	2,141,205	-0.30(-2.01%)
Jan 26, 2011	15.32	15.41	15.17	15.21	870,516	-0.06(-0.39%)
Jan 25, 2011	15.16	15.33	15.10	15.27	1,160,120	+0.11(+0.72%)
Jan 24, 2011	15.01	15.18	14.98	15.16	994,389	+0.19(+1.29%)
Jan 21, 2011	15.12	15.12	14.86	14.97	1,411,635	-0.08(-0.54%)
Jan 20, 2011	15.03	15.16	14.98	15.05	1,189,137	-0.02(-0.13%)
Jan 19, 2011	15.06	15.15	15.05	15.07	1,119,618	-0.04(-0.28%)
Jan 18, 2011	15.01	15.11	14.95	15.11	1,833,243	+0.11(+0.70%)
Jan 14, 2011	14.96	15.01	14.95	15.01	1,636,056	+0.04(+0.24%)
Jan 13, 2011	15.12	15.13	14.91	14.97	1,828,340	-0.19(-1.25%)
Jan 12, 2011	15.26	15.56	15.13	15.16	3,008,517	+0.32(+2.17%)
Jan 11, 2011	14.86	14.93	14.83	14.84	1,063,801	-0.01(-0.09%)
Jan 10, 2011	14.74	14.86	14.70	14.85	1,567,217	+0.09(+0.58%)
Jan 07, 2011	14.85	14.85	14.70	14.76	1,145,609	-0.11(-0.71%)
Jan 06, 2011	14.91	14.95	14.82	14.87	2,280,982	-0.02(-0.14%)
Jan 05, 2011	14.86	14.95	14.84	14.89	1,148,971	+0.05(+0.33%)
Jan 04, 2011	14.88	14.92	14.82	14.84	1,543,896	-0.05(-0.32%)

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.