Church & Dwight Company (NY: CHD )

83.68 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 16.23 16.37 16.23 16.24 28,800 -0.03(-0.21%)
Sep 29, 2010 16.24 16.36 16.15 16.27 2,062,300 +0.02(+0.11%)
Sep 28, 2010 16.26 16.33 16.08 16.25 1,572,328 -0.01(-0.08%)
Sep 27, 2010 16.12 16.36 16.04 16.26 1,771,580 +0.15(+0.95%)
Sep 24, 2010 16.05 16.15 15.95 16.11 2,653,596 +0.23(+1.45%)
Sep 23, 2010 15.94 16.07 15.86 15.88 1,221,296 -0.12(-0.75%)
Sep 22, 2010 16.03 16.18 15.99 16.00 1,341,284 -0.09(-0.54%)
Sep 21, 2010 16.16 16.18 16.06 16.09 1,158,456 -0.08(-0.46%)
Sep 20, 2010 16.17 16.25 16.09 16.17 1,111,988 +0.05(+0.33%)
Sep 17, 2010 16.11 16.25 16.11 16.11 1,569,780 -0.00(-0.02%)
Sep 15, 2010 15.95 16.15 15.90 16.11 1,044,720 +0.15(+0.97%)
Sep 14, 2010 16.00 16.05 15.94 15.96 1,258,932 -0.01(-0.08%)
Sep 13, 2010 15.98 16.04 15.91 15.97 1,233,784 +0.05(+0.35%)
Sep 10, 2010 15.85 15.93 15.75 15.92 1,213,772 +0.09(+0.55%)
Sep 09, 2010 15.96 15.96 15.78 15.83 1,318,072 +0.01(+0.06%)
Sep 08, 2010 15.52 15.86 15.52 15.82 2,041,440 +0.30(+1.97%)
Sep 07, 2010 15.71 15.71 15.49 15.52 1,049,208 -0.20(-1.24%)
Sep 03, 2010 15.75 15.76 15.63 15.71 1,714,852 +0.04(+0.24%)
Sep 02, 2010 15.55 15.69 15.47 15.67 1,933,792 +0.21(+1.34%)
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.