Indicators

Church & Dwight Company (NY: CHD )

107.31 +0.25 (+0.23%)

Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	11.06	11.12	10.95	10.97	1,789,301	-0.13(-1.19%)
Dec 28, 2007	11.11	11.17	11.07	11.10	1,193,897	+0.00(+0.00%)
Dec 27, 2007	11.21	11.28	11.02	11.10	1,862,549	-0.15(-1.37%)
Dec 26, 2007	11.24	11.34	11.14	11.26	1,679,734	-0.02(-0.22%)
Dec 24, 2007	11.26	11.38	11.22	11.28	455,111	+0.02(+0.22%)
Dec 21, 2007	11.42	11.47	11.21	11.26	5,105,797	-0.11(-0.93%)
Dec 20, 2007	11.35	11.41	11.21	11.36	2,263,286	+0.10(+0.90%)
Dec 19, 2007	11.36	11.44	11.24	11.26	2,420,092	-0.10(-0.86%)
Dec 18, 2007	11.55	11.56	11.25	11.36	1,862,253	-0.06(-0.57%)
Dec 17, 2007	11.53	11.54	11.35	11.42	1,385,848	-0.09(-0.74%)
Dec 14, 2007	11.55	11.60	11.50	11.51	1,968,696	-0.04(-0.37%)
Dec 13, 2007	11.35	11.61	11.35	11.55	3,481,197	+0.18(+1.57%)
Dec 12, 2007	11.50	11.50	11.26	11.37	1,483,790	+0.10(+0.92%)
Dec 11, 2007	11.43	11.45	11.23	11.27	2,376,356	-0.11(-1.00%)
Dec 10, 2007	11.40	11.42	11.31	11.38	1,469,992	-0.01(-0.07%)
Dec 07, 2007	11.40	11.45	11.32	11.39	1,449,911	-0.02(-0.20%)
Dec 06, 2007	11.39	11.47	11.14	11.41	3,435,732	+0.05(+0.45%)
Dec 05, 2007	11.42	11.58	11.33	11.36	3,762,944	+0.05(+0.48%)
Dec 04, 2007	11.31	11.38	11.22	11.31	2,707,708	-0.08(-0.66%)

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.