Church & Dwight Company (NY: CHD )

89.63 USD UNCHANGED
Streaming Delayed Price Updated: 8:02 AM EDT, Apr 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 20.47 20.54 20.25 20.28 5,334,400 -0.18(-0.90%)
May 23, 2011 20.41 20.50 20.34 20.46 677,704 -0.08(-0.37%)
May 20, 2011 20.86 20.90 20.50 20.54 1,439,216 -0.31(-1.49%)
May 19, 2011 20.52 20.90 20.52 20.85 1,079,892 +0.34(+1.63%)
May 18, 2011 20.67 20.67 20.42 20.51 1,169,744 -0.13(-0.62%)
May 17, 2011 20.64 20.80 20.44 20.64 1,351,016 -0.02(-0.11%)
May 16, 2011 20.65 20.80 20.56 20.67 1,036,508 -0.00(-0.02%)
May 13, 2011 20.80 20.81 20.57 20.67 847,212 -0.09(-0.45%)
May 12, 2011 20.32 20.80 20.03 20.76 1,683,716 +0.45(+2.19%)
May 11, 2011 20.58 20.64 20.27 20.32 2,348,732 -0.26(-1.26%)
May 10, 2011 19.84 20.58 19.84 20.58 2,357,040 +0.80(+4.04%)
May 09, 2011 19.68 19.93 19.44 19.78 2,265,296 +0.05(+0.27%)
May 06, 2011 20.57 20.57 19.46 19.73 5,182,756 -0.77(-3.78%)
May 05, 2011 20.45 20.77 20.33 20.50 1,889,548 +0.05(+0.27%)
May 04, 2011 20.36 20.58 20.23 20.45 1,552,180 +0.07(+0.33%)
May 03, 2011 20.41 20.41 20.04 20.38 2,175,540 -0.12(-0.57%)
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.