Church & Dwight Company (NY: CHD )

79.55 USD -1.48 (-1.83%)
Official Closing Price Updated: 7:00 PM EST, Feb 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 14.62 14.94 14.47 14.86 1,703,936 +0.39(+2.68%)
Nov 26, 2008 14.05 14.53 14.03 14.47 3,538,512 +0.27(+1.90%)
Nov 25, 2008 14.65 15.00 14.18 14.20 11,588,660 -0.33(-2.29%)
Nov 24, 2008 14.33 14.62 14.14 14.54 5,391,252 +0.32(+2.29%)
Nov 21, 2008 14.26 14.53 13.49 14.21 5,890,560 +0.14(+0.98%)
Nov 20, 2008 14.54 14.82 13.97 14.07 5,910,220 -0.66(-4.48%)
Nov 19, 2008 14.63 15.00 14.56 14.73 5,608,420 +0.08(+0.56%)
Nov 18, 2008 14.25 14.65 13.96 14.65 3,421,376 +0.37(+2.59%)
Nov 17, 2008 14.03 14.64 14.03 14.28 2,806,220 +0.13(+0.90%)
Nov 14, 2008 14.25 14.62 14.04 14.15 0 -0.16(-1.12%)
Nov 13, 2008 13.45 14.31 13.40 14.31 4,242,940 +0.90(+6.71%)
Nov 12, 2008 13.67 13.77 13.39 13.41 2,774,020 -0.45(-3.21%)
Nov 11, 2008 14.00 14.14 13.68 13.86 2,556,200 -0.37(-2.62%)
Nov 10, 2008 14.58 14.74 14.05 14.23 1,671,544 -0.11(-0.75%)
Nov 07, 2008 14.19 14.34 14.03 14.34 2,045,740 +0.29(+2.10%)
Nov 06, 2008 14.40 14.50 13.97 14.04 2,696,772 -0.47(-3.27%)
Nov 05, 2008 15.10 15.10 14.47 14.52 2,084,472 -0.51(-3.38%)
Nov 04, 2008 15.12 15.37 14.88 15.03 4,121,908 +0.17(+1.13%)
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.