Indicators

Church & Dwight Company (NY: CHD )

106.39 -0.29 (-0.27%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	16.90	16.95	16.71	16.74	6,463,743	-0.15(-0.90%)
May 23, 2011	16.84	16.92	16.79	16.89	821,180	-0.06(-0.37%)
May 20, 2011	17.21	17.25	16.92	16.95	1,743,911	-0.26(-1.49%)
May 19, 2011	16.93	17.25	16.93	17.21	1,308,515	+0.28(+1.63%)
May 18, 2011	17.06	17.06	16.85	16.93	1,417,389	-0.11(-0.62%)
May 17, 2011	17.03	17.17	16.87	17.04	1,637,038	-0.02(-0.11%)
May 16, 2011	17.04	17.17	16.97	17.05	1,255,946	-0.00(-0.02%)
May 13, 2011	17.16	17.18	16.97	17.06	1,026,574	-0.08(-0.45%)
May 12, 2011	16.77	17.17	16.53	17.13	2,040,174	+0.40(+2.40%)
May 11, 2011	16.95	17.00	16.69	16.73	2,851,946	-0.21(-1.26%)
May 10, 2011	16.34	16.95	16.34	16.95	2,862,034	+0.66(+4.05%)
May 09, 2011	16.21	16.42	16.01	16.29	2,750,634	+0.04(+0.27%)
May 06, 2011	16.94	16.94	16.02	16.24	6,293,158	-0.64(-3.78%)
May 05, 2011	16.84	17.11	16.74	16.88	2,294,382	+0.05(+0.27%)
May 04, 2011	16.77	16.94	16.66	16.84	1,884,733	+0.06(+0.33%)
May 03, 2011	16.81	16.81	16.50	16.78	2,641,648	-0.10(-0.57%)

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.