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 24, 2011	16.94	16.99	16.75	16.78	6,446,626	-0.15(-0.90%)
May 23, 2011	16.88	16.97	16.83	16.93	819,005	-0.06(-0.37%)
May 20, 2011	17.26	17.29	16.97	17.00	1,739,293	-0.26(-1.49%)
May 19, 2011	16.98	17.29	16.98	17.25	1,305,050	+0.28(+1.63%)
May 18, 2011	17.10	17.10	16.89	16.98	1,413,636	-0.11(-0.62%)
May 17, 2011	17.07	17.22	16.91	17.08	1,632,703	-0.02(-0.11%)
May 16, 2011	17.09	17.21	17.01	17.10	1,252,620	-0.00(-0.02%)
May 13, 2011	17.21	17.22	17.02	17.10	1,023,856	-0.08(-0.45%)
May 12, 2011	16.81	17.21	16.58	17.18	2,034,771	+0.40(+2.40%)
May 11, 2011	17.00	17.05	16.74	16.78	2,844,394	-0.21(-1.26%)
May 10, 2011	16.38	17.00	16.38	16.99	2,854,455	+0.66(+4.05%)
May 09, 2011	16.25	16.46	16.05	16.33	2,743,350	+0.04(+0.27%)
May 06, 2011	16.98	16.98	16.07	16.29	6,276,493	-0.64(-3.78%)
May 05, 2011	16.88	17.15	16.79	16.93	2,288,306	+0.05(+0.27%)
May 04, 2011	16.81	16.99	16.70	16.88	1,879,742	+0.06(+0.33%)
May 03, 2011	16.85	16.85	16.55	16.83	2,634,652	-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.