Indicators

Church & Dwight Company (NY: CHD )

107.31 +0.26 (+0.24%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	8.763	8.769	8.653	8.678	728,867	-0.09(-1.04%)
Dec 28, 2006	8.830	8.830	8.765	8.769	332,241	-0.06(-0.65%)
Dec 27, 2006	8.782	8.865	8.755	8.826	576,016	+0.08(+0.88%)
Dec 26, 2006	8.702	8.763	8.682	8.749	555,374	+0.03(+0.35%)
Dec 22, 2006	8.735	8.749	8.670	8.719	1,037,517	-0.01(-0.16%)
Dec 21, 2006	8.716	8.749	8.698	8.733	1,280,310	+0.03(+0.40%)
Dec 20, 2006	8.635	8.710	8.615	8.698	1,098,953	+0.07(+0.83%)
Dec 19, 2006	8.637	8.690	8.617	8.627	910,715	-0.02(-0.24%)
Dec 18, 2006	8.721	8.765	8.635	8.647	582,405	-0.06(-0.70%)
Dec 15, 2006	8.719	8.796	8.696	8.708	1,254,752	-0.02(-0.28%)
Dec 14, 2006	8.692	8.780	8.672	8.733	1,328,475	+0.03(+0.35%)
Dec 13, 2006	8.737	8.796	8.684	8.702	1,208,553	-0.01(-0.12%)
Dec 12, 2006	8.674	8.749	8.668	8.712	1,107,799	+0.05(+0.56%)
Dec 11, 2006	8.668	8.747	8.639	8.664	1,627,296	-0.00(-0.02%)
Dec 08, 2006	8.513	8.688	8.491	8.666	3,168,582	+0.15(+1.82%)
Dec 07, 2006	8.574	8.594	8.505	8.511	868,939	-0.07(-0.85%)
Dec 06, 2006	8.594	8.598	8.572	8.584	899,411	-0.01(-0.07%)
Dec 05, 2006	8.580	8.639	8.562	8.590	2,100,101	+0.01(+0.12%)
Dec 04, 2006	8.529	8.627	8.470	8.580	1,342,728	+0.07(+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.