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 (%)
May 29, 2009	10.22	10.23	10.02	10.23	3,180,778	+0.05(+0.50%)
May 28, 2009	10.18	10.21	10.06	10.18	3,426,339	+0.00(+0.02%)
May 27, 2009	10.46	10.47	10.16	10.18	2,780,404	-0.31(-2.97%)
May 26, 2009	10.32	10.52	10.22	10.49	2,378,591	+0.18(+1.78%)
May 22, 2009	10.32	10.41	10.27	10.30	2,562,229	+0.03(+0.26%)
May 21, 2009	10.37	10.42	10.15	10.28	4,644,003	-0.08(-0.77%)
May 20, 2009	10.59	10.66	10.33	10.36	4,222,078	-0.19(-1.81%)
May 19, 2009	10.78	10.78	10.45	10.55	7,528,602	-0.24(-2.19%)
May 18, 2009	10.81	10.81	10.66	10.78	2,521,288	+0.04(+0.38%)
May 15, 2009	10.63	10.83	10.61	10.74	3,076,185	+0.01(+0.08%)
May 14, 2009	10.82	10.88	10.69	10.73	3,285,661	-0.04(-0.38%)
May 13, 2009	10.71	10.81	10.69	10.78	3,631,283	+0.02(+0.15%)
May 12, 2009	10.98	10.98	10.71	10.76	3,688,148	-0.17(-1.56%)
May 11, 2009	10.91	11.02	10.83	10.93	2,472,312	-0.03(-0.32%)
May 08, 2009	11.19	11.21	10.90	10.96	2,781,038	-0.12(-1.08%)
May 07, 2009	11.16	11.21	10.97	11.08	2,350,925	-0.06(-0.51%)
May 06, 2009	11.30	11.40	10.92	11.14	3,765,955	-0.04(-0.40%)
May 05, 2009	11.80	11.90	11.15	11.19	7,202,335	-0.39(-3.39%)
May 04, 2009	11.09	11.64	11.02	11.58	6,089,829	+0.51(+4.58%)

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.