Church & Dwight Company (NY: CHD )

89.52 USD +0.34 (+0.39%)
Streaming Delayed Price Updated: 11:01 AM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 16.45 16.61 16.33 16.45 1,705,696 +0.04(+0.24%)
May 27, 2010 16.57 16.57 16.20 16.41 2,312,848 +0.02(+0.11%)
May 26, 2010 16.25 16.52 16.10 16.39 2,451,084 +0.25(+1.55%)
May 25, 2010 16.44 16.44 15.95 16.14 3,309,400 -0.24(-1.45%)
May 24, 2010 16.23 16.50 16.19 16.38 2,075,600 +0.15(+0.96%)
May 21, 2010 16.14 16.39 16.12 16.23 1,915,004 +0.00(+0.02%)
May 20, 2010 16.30 16.40 16.22 16.23 2,375,696 -0.44(-2.63%)
May 19, 2010 16.63 16.75 16.51 16.66 1,553,120 +0.02(+0.15%)
May 18, 2010 16.88 16.94 16.61 16.64 1,570,748 -0.14(-0.86%)
May 17, 2010 16.40 16.84 16.40 16.78 3,142,056 +0.38(+2.33%)
May 14, 2010 16.40 16.70 16.32 16.40 2,206,700 -0.25(-1.50%)
May 13, 2010 16.47 16.98 16.47 16.65 3,127,628 -0.13(-0.79%)
May 12, 2010 16.78 16.95 16.57 16.78 3,195,836 +0.03(+0.18%)
May 11, 2010 16.87 17.00 16.71 16.75 6,560,360 -0.60(-3.44%)
May 10, 2010 17.24 17.41 17.16 17.35 2,745,228 +0.66(+3.94%)
May 07, 2010 17.00 17.03 16.57 16.69 3,972,252 -0.26(-1.50%)
May 06, 2010 17.32 17.34 16.45 16.95 3,442,536 -0.50(-2.87%)
May 05, 2010 17.37 17.47 17.25 17.45 1,899,576 +0.12(+0.69%)
May 04, 2010 17.22 17.34 17.14 17.33 1,538,632 +0.00(+0.03%)
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.