Church & Dwight Company (NY: CHD )

87.25 USD +0.46 (+0.53%)
Streaming Delayed Price Updated: 3:52 PM EDT, Apr 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 14.26 14.36 14.13 14.23 5,130,064 -0.04(-0.28%)
May 29, 2008 14.30 14.37 14.21 14.27 1,243,324 +0.02(+0.11%)
May 28, 2008 14.30 14.32 14.22 14.26 1,197,732 +0.01(+0.09%)
May 27, 2008 14.26 14.35 14.21 14.24 1,230,768 -0.02(-0.11%)
May 26, 2008 14.30 14.33 14.21 14.26 0 +0.00(+0.00%)
May 23, 2008 14.30 14.33 14.21 14.26 895,580 -0.06(-0.44%)
May 22, 2008 14.30 14.41 14.22 14.32 902,176 +0.03(+0.17%)
May 21, 2008 14.29 14.40 14.21 14.30 1,761,044 -0.01(-0.07%)
May 20, 2008 14.22 14.33 14.21 14.31 1,680,800 +0.01(+0.07%)
May 19, 2008 14.31 14.31 14.21 14.30 1,442,588 +0.02(+0.18%)
May 16, 2008 14.07 14.32 14.04 14.27 2,105,444 +0.25(+1.76%)
May 15, 2008 13.75 14.04 13.68 14.03 1,640,308 +0.30(+2.19%)
May 14, 2008 13.73 13.90 13.69 13.72 934,764 +0.04(+0.29%)
May 13, 2008 13.42 13.72 13.42 13.69 1,669,052 +0.18(+1.35%)
May 12, 2008 13.48 13.53 13.38 13.50 1,969,956 +0.07(+0.50%)
May 09, 2008 13.40 13.58 13.35 13.44 1,344,148 -0.07(-0.56%)
May 08, 2008 13.65 13.65 13.40 13.51 3,051,052 -0.06(-0.48%)
May 07, 2008 13.70 13.71 13.51 13.57 2,470,212 -0.14(-1.02%)
May 06, 2008 14.34 14.61 13.38 13.71 5,454,016 -0.30(-2.12%)
May 05, 2008 14.06 14.26 13.90 14.01 2,789,612 -0.18(-1.23%)
May 02, 2008 14.28 14.33 14.13 14.19 1,377,716 +0.03(+0.23%)
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.