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 29, 2009	10.19	10.20	9.998	10.20	3,189,224	+0.05(+0.50%)
May 28, 2009	10.16	10.18	10.03	10.15	3,435,436	+0.00(+0.02%)
May 27, 2009	10.43	10.44	10.13	10.15	2,787,787	-0.31(-2.97%)
May 26, 2009	10.29	10.49	10.19	10.46	2,384,906	+0.18(+1.78%)
May 22, 2009	10.29	10.38	10.24	10.28	2,569,032	+0.03(+0.26%)
May 21, 2009	10.34	10.39	10.12	10.25	4,656,334	-0.08(-0.77%)
May 20, 2009	10.56	10.64	10.30	10.33	4,233,288	-0.19(-1.81%)
May 19, 2009	10.76	10.76	10.42	10.52	7,548,592	-0.24(-2.19%)
May 18, 2009	10.78	10.78	10.63	10.76	2,527,983	+0.04(+0.38%)
May 15, 2009	10.60	10.81	10.59	10.71	3,084,353	+0.01(+0.08%)
May 14, 2009	10.79	10.85	10.66	10.71	3,294,385	-0.04(-0.38%)
May 13, 2009	10.68	10.78	10.66	10.75	3,640,925	+0.02(+0.15%)
May 12, 2009	10.95	10.95	10.69	10.73	3,697,941	-0.17(-1.56%)
May 11, 2009	10.88	10.99	10.80	10.90	2,478,877	-0.03(-0.32%)
May 08, 2009	11.16	11.18	10.87	10.94	2,788,423	-0.12(-1.08%)
May 07, 2009	11.13	11.18	10.94	11.06	2,357,167	-0.06(-0.51%)
May 06, 2009	11.27	11.37	10.89	11.11	3,775,954	-0.04(-0.40%)
May 05, 2009	11.77	11.87	11.12	11.16	7,221,459	-0.39(-3.39%)
May 04, 2009	11.06	11.61	10.99	11.55	6,105,999	+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.