Indicators

Church & Dwight Company (NY: CHD )

106.68 -0.50 (-0.47%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	11.90	12.02	11.84	11.98	2,146,958	+0.04(+0.30%)
Nov 27, 2009	11.78	11.99	11.74	11.94	714,442	-0.05(-0.41%)
Nov 25, 2009	11.96	12.11	11.95	11.99	1,443,076	+0.05(+0.44%)
Nov 24, 2009	11.96	12.04	11.87	11.94	2,183,557	-0.06(-0.52%)
Nov 23, 2009	11.90	12.04	11.90	12.00	1,795,120	+0.18(+1.53%)
Nov 20, 2009	11.87	11.90	11.72	11.82	1,994,902	-0.05(-0.43%)
Nov 19, 2009	12.05	12.05	11.73	11.87	2,368,664	-0.20(-1.68%)
Nov 18, 2009	11.93	12.15	11.76	12.08	4,795,419	+0.11(+0.90%)
Nov 17, 2009	11.96	12.03	11.91	11.97	1,555,969	-0.05(-0.46%)
Nov 16, 2009	11.89	12.02	11.89	12.02	3,231,392	+0.15(+1.30%)
Nov 13, 2009	11.85	11.89	11.81	11.87	1,717,333	+0.00(+0.00%)
Nov 12, 2009	12.11	12.11	11.82	11.87	2,620,608	-0.25(-2.08%)
Nov 11, 2009	12.06	12.17	12.01	12.12	4,890,231	+0.12(+1.03%)
Nov 10, 2009	11.82	12.03	11.81	12.00	3,516,796	+0.09(+0.77%)
Nov 09, 2009	11.80	11.92	11.74	11.91	1,423,330	+0.20(+1.72%)
Nov 06, 2009	11.61	11.76	11.57	11.70	2,466,453	+0.06(+0.49%)
Nov 05, 2009	11.70	11.70	11.45	11.65	3,702,740	+0.02(+0.17%)
Nov 04, 2009	11.74	11.75	11.56	11.63	3,968,182	-0.02(-0.17%)
Nov 03, 2009	11.77	11.81	11.49	11.65	8,430,317	-0.18(-1.56%)

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.