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 (%)
Dec 29, 2006	9.204	9.210	9.088	9.114	693,996	-0.10(-1.04%)
Dec 28, 2006	9.274	9.274	9.206	9.210	316,346	-0.06(-0.65%)
Dec 27, 2006	9.223	9.310	9.195	9.270	548,458	+0.08(+0.88%)
Dec 26, 2006	9.140	9.204	9.118	9.189	528,804	+0.03(+0.35%)
Dec 22, 2006	9.174	9.189	9.105	9.157	987,880	-0.01(-0.16%)
Dec 21, 2006	9.154	9.189	9.135	9.172	1,219,057	+0.04(+0.40%)
Dec 20, 2006	9.069	9.148	9.048	9.135	1,046,376	+0.07(+0.83%)
Dec 19, 2006	9.071	9.127	9.050	9.060	867,145	-0.02(-0.24%)
Dec 18, 2006	9.159	9.206	9.069	9.082	554,542	-0.06(-0.70%)
Dec 15, 2006	9.157	9.238	9.133	9.146	1,194,722	-0.03(-0.28%)
Dec 14, 2006	9.129	9.221	9.108	9.172	1,264,918	+0.03(+0.35%)
Dec 13, 2006	9.176	9.238	9.120	9.140	1,150,733	-0.01(-0.12%)
Dec 12, 2006	9.110	9.189	9.103	9.150	1,054,800	+0.05(+0.56%)
Dec 11, 2006	9.103	9.187	9.073	9.099	1,549,442	-0.00(-0.02%)
Dec 08, 2006	8.941	9.125	8.917	9.101	3,016,991	+0.16(+1.82%)
Dec 07, 2006	9.005	9.026	8.932	8.939	827,367	-0.08(-0.85%)
Dec 06, 2006	9.026	9.031	9.003	9.016	856,381	-0.01(-0.07%)
Dec 05, 2006	9.011	9.073	8.992	9.022	1,999,628	+0.01(+0.12%)
Dec 04, 2006	8.958	9.060	8.896	9.011	1,278,489	+0.08(+0.86%)

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.