Indicators

Church & Dwight Company (NY: CHD )

103.40 +1.82 (+1.79%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	10.04	10.09	9.992	10.05	1,934,099	+0.01(+0.08%)
Sep 27, 2007	9.883	10.04	9.873	10.04	2,460,092	+0.21(+2.09%)
Sep 26, 2007	9.663	9.877	9.663	9.838	3,157,360	+0.18(+1.81%)
Sep 25, 2007	9.616	9.691	9.616	9.663	826,894	+0.01(+0.16%)
Sep 24, 2007	9.637	9.661	9.588	9.648	1,940,651	-0.02(-0.18%)
Sep 21, 2007	9.674	9.674	9.616	9.665	1,663,147	+0.05(+0.51%)
Sep 20, 2007	9.680	9.740	9.599	9.616	738,916	-0.05(-0.49%)
Sep 19, 2007	9.672	9.796	9.637	9.663	1,521,354	-0.00(-0.02%)
Sep 18, 2007	9.531	9.753	9.531	9.665	1,662,679	+0.20(+2.08%)
Sep 17, 2007	9.432	9.518	9.398	9.469	1,650,512	+0.00(+0.05%)
Sep 14, 2007	9.231	9.481	9.191	9.464	1,775,927	+0.19(+2.03%)
Sep 13, 2007	9.306	9.353	9.261	9.276	1,563,003	+0.03(+0.37%)
Sep 12, 2007	9.328	9.338	9.191	9.242	3,103,544	-0.16(-1.70%)
Sep 11, 2007	9.278	9.413	9.264	9.402	3,353,905	+0.12(+1.27%)
Sep 10, 2007	9.330	9.338	9.052	9.285	3,840,121	-0.15(-1.59%)
Sep 07, 2007	9.505	9.552	9.392	9.434	2,269,162	-0.16(-1.65%)
Sep 06, 2007	9.614	9.631	9.499	9.593	1,421,677	-0.03(-0.29%)
Sep 05, 2007	9.670	9.708	9.582	9.620	1,610,267	-0.10(-1.01%)

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.