Church & Dwight Company (NY: CHD )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	65.89	66.24	65.56	66.19	4,142,700	+0.23(+0.35%)
Nov 29, 2018	66.13	66.50	65.49	65.96	1,687,555	-0.39(-0.59%)
Nov 28, 2018	66.13	67.33	66.12	66.35	1,583,697	+0.14(+0.21%)
Nov 27, 2018	65.76	66.30	65.12	66.21	1,170,079	+0.57(+0.87%)
Nov 26, 2018	65.89	66.18	65.20	65.64	1,768,215	-0.30(-0.45%)
Nov 23, 2018	65.40	66.34	65.25	65.94	744,800	+0.41(+0.63%)
Nov 21, 2018		65.53	65.53	65.53	0	+1.11(+1.72%)
Nov 20, 2018	65.32	65.43	64.30	64.42	2,192,173	-0.40(-0.62%)
Nov 19, 2018	65.16	65.64	64.28	64.82	1,615,117	-0.58(-0.89%)
Nov 16, 2018	65.65	66.18	65.33	65.40	1,501,800	-0.41(-0.62%)
Nov 15, 2018	65.56	65.88	64.84	65.81	1,164,805	+0.33(+0.50%)
Nov 14, 2018	65.62	65.94	65.14	65.48	1,196,882	-0.06(-0.09%)
Nov 13, 2018	65.99	66.17	65.06	65.54	1,595,276	-0.47(-0.71%)
Nov 12, 2018	65.37	66.86	65.21	66.01	1,864,230	+0.46(+0.70%)
Nov 09, 2018	64.48	65.80	64.16	65.55	2,491,800	+1.12(+1.74%)
Nov 08, 2018	66.24	66.24	63.58	64.43	5,378,862	-1.68(-2.54%)
Nov 07, 2018	67.89	67.93	65.60	66.11	3,254,424	-1.77(-2.61%)
Nov 06, 2018	66.54	67.91	66.26	67.88	2,634,653	+1.29(+1.94%)
Nov 05, 2018	65.83	67.29	65.83	66.59	2,938,791	+0.53(+0.80%)
Nov 02, 2018	65.14	66.58	65.09	66.06	3,833,900	+1.19(+1.83%)
Nov 01, 2018	60.78	65.24	60.68	64.87	5,564,495	+5.50(+9.26%)
Oct 31, 2018	59.50	59.90	58.59	59.37	3,903,524	-0.86(-1.43%)
Oct 30, 2018	59.18	60.32	59.18	60.23	1,872,043	+1.35(+2.29%)
Oct 29, 2018	58.58	59.40	58.03	58.88	2,493,661	+0.85(+1.46%)
Oct 26, 2018	58.91	58.91	57.36	58.03	1,637,000	-1.25(-2.11%)
Oct 25, 2018	60.13	60.13	58.78	59.28	2,017,094	-0.64(-1.07%)
Oct 24, 2018	59.59	60.87	59.38	59.92	1,640,716	+0.46(+0.77%)
Oct 23, 2018	59.62	59.82	58.60	59.46	1,208,712	-0.43(-0.72%)
Oct 22, 2018	60.56	60.56	59.10	59.89	1,059,422	-0.44(-0.73%)
Oct 19, 2018	60.41	61.28	59.71	60.33	1,721,900	+1.26(+2.13%)
Oct 18, 2018	58.50	59.66	58.07	59.07	1,381,314	+0.56(+0.96%)
Oct 17, 2018	58.36	58.79	57.75	58.51	1,286,459	+0.00(+0.00%)
Oct 16, 2018	57.57	58.74	57.25	58.51	1,568,556	+1.46(+2.56%)
Oct 15, 2018	56.06	57.48	56.00	57.05	1,552,636	+0.98(+1.75%)
Oct 12, 2018	55.50	56.28	55.04	56.07	1,469,900	+1.20(+2.19%)
Oct 11, 2018	55.76	56.17	54.46	54.87	2,542,615	-1.09(-1.95%)
Oct 10, 2018	57.14	58.20	55.84	55.96	3,130,536	-3.46(-5.82%)
Oct 09, 2018	59.77	60.16	59.29	59.42	968,673	-0.38(-0.64%)
Oct 08, 2018	59.13	59.91	59.07	59.80	1,316,909	+0.61(+1.03%)
Oct 05, 2018	58.23	59.34	58.23	59.19	928,800	+0.89(+1.53%)
Oct 04, 2018	58.71	58.71	57.66	58.30	1,593,903	-0.79(-1.34%)
Oct 03, 2018	60.34	60.34	59.05	59.09	2,239,407	-1.05(-1.75%)
Oct 02, 2018	59.60	60.42	59.60	60.14	916,171	+0.59(+0.99%)
Oct 01, 2018	59.42	59.76	59.35	59.55	715,998	+0.18(+0.30%)
Sep 28, 2018	58.92	59.39	58.85	59.37	1,039,600	+0.48(+0.82%)
Sep 27, 2018	59.33	59.51	58.83	58.89	870,135	-0.51(-0.86%)
Sep 26, 2018	59.20	59.86	58.97	59.40	1,211,880	+0.39(+0.66%)
Sep 25, 2018	59.31	59.65	58.95	59.01	884,207	-0.09(-0.15%)
Sep 24, 2018	60.03	60.12	58.89	59.10	1,374,203	-0.94(-1.57%)
Sep 21, 2018	59.95	60.39	59.79	60.04	1,988,500	+0.38(+0.64%)
Sep 20, 2018	59.13	59.77	59.07	59.66	1,018,389	+0.67(+1.14%)
Sep 19, 2018	59.58	59.77	58.79	58.99	1,013,864	-0.73(-1.22%)
Sep 18, 2018	59.72	59.84	59.08	59.72	1,142,804	-0.08(-0.13%)
Sep 17, 2018	59.63	60.00	59.40	59.80	921,747	+0.25(+0.42%)
Sep 14, 2018	59.42	59.74	59.06	59.55	1,035,900	+0.10(+0.17%)
Sep 13, 2018	59.37	59.46	58.75	59.45	842,146	+0.02(+0.03%)
Sep 12, 2018	58.94	59.58	58.86	59.43	1,205,720	+0.43(+0.73%)
Sep 11, 2018	58.54	59.06	58.18	59.00	1,148,121	+0.52(+0.89%)
Sep 10, 2018	59.00	59.27	58.46	58.48	934,777	-0.21(-0.36%)
Sep 07, 2018	57.83	58.94	57.78	58.69	1,342,800	+0.57(+0.98%)
Sep 06, 2018	57.50	58.29	57.23	58.12	1,305,253	+0.42(+0.73%)
Sep 05, 2018	56.30	57.81	56.17	57.70	1,997,735	+1.22(+2.16%)

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.