Church & Dwight Company (NY: CHD )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	44.63	44.69	43.77	43.79	1,729,145	-1.05(-2.34%)
Nov 29, 2016	44.72	45.04	44.61	44.84	1,177,757	-0.02(-0.04%)
Nov 28, 2016	45.02	45.03	44.64	44.86	1,069,288	-0.20(-0.44%)
Nov 25, 2016	44.71	45.12	44.51	45.06	438,049	+0.40(+0.90%)
Nov 23, 2016		44.66	44.66	44.66	0	-0.20(-0.45%)
Nov 22, 2016	45.02	45.30	44.79	44.86	1,629,633	+0.04(+0.09%)
Nov 21, 2016	44.79	44.97	44.52	44.82	1,216,395	+0.03(+0.07%)
Nov 18, 2016	44.33	44.97	44.29	44.79	1,977,891	+0.36(+0.81%)
Nov 17, 2016	44.51	44.74	44.34	44.43	1,865,683	-0.18(-0.40%)
Nov 16, 2016	44.65	45.59	44.34	44.61	2,756,428	+0.04(+0.09%)
Nov 15, 2016	44.11	44.81	44.02	44.57	3,334,034	+0.65(+1.48%)
Nov 14, 2016	43.38	44.23	43.20	43.92	3,116,286	+0.21(+0.48%)
Nov 11, 2016	42.99	43.81	42.90	43.71	2,214,232	+0.32(+0.74%)
Nov 10, 2016	45.41	45.44	43.20	43.39	4,994,101	-2.15(-4.72%)
Nov 09, 2016	45.02	45.74	44.38	45.54	2,733,624	-0.30(-0.65%)
Nov 08, 2016	44.39	46.00	44.39	45.84	3,318,052	+1.41(+3.17%)
Nov 07, 2016	44.00	44.47	44.00	44.43	1,864,213	+0.65(+1.48%)
Nov 04, 2016	44.17	44.84	43.75	43.78	3,563,152	-0.34(-0.77%)
Nov 03, 2016	45.00	45.62	43.35	44.12	6,583,384	-3.13(-6.62%)
Nov 02, 2016	47.47	47.62	47.05	47.25	1,781,593	-0.34(-0.71%)

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.