Church & Dwight Company (NY: CHD )

83.78 USD +0.01 (+0.01%)
Streaming Delayed Price Updated: 12:37 PM EDT, Aug 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 16.88 16.88 16.71 16.80 2,052,060 -0.07(-0.39%)
Feb 25, 2010 16.73 16.97 16.59 16.86 3,415,824 +0.04(+0.23%)
Feb 24, 2010 16.52 16.84 16.46 16.82 2,504,164 +0.34(+2.07%)
Feb 23, 2010 16.51 16.61 16.35 16.48 1,649,680 -0.07(-0.42%)
Feb 22, 2010 16.52 16.59 16.36 16.55 2,187,640 +0.07(+0.46%)
Feb 19, 2010 16.40 16.48 16.34 16.48 1,686,176 +0.01(+0.06%)
Feb 18, 2010 16.21 16.47 16.11 16.46 1,572,864 +0.25(+1.54%)
Feb 17, 2010 16.17 16.23 16.03 16.21 1,390,168 +0.10(+0.65%)
Feb 16, 2010 16.12 16.16 15.97 16.11 1,445,768 +0.02(+0.12%)
Feb 12, 2010 16.03 16.09 16.09 16.09 6,692,800 +0.01(+0.03%)
Feb 11, 2010 15.80 16.09 15.80 16.08 2,086,812 +0.30(+1.92%)
Feb 10, 2010 15.95 16.09 15.69 15.78 1,911,692 -0.15(-0.96%)
Feb 09, 2010 15.35 16.02 15.21 15.94 5,662,792 +0.76(+4.99%)
Feb 08, 2010 15.23 15.35 15.11 15.18 2,469,272 -0.10(-0.64%)
Feb 05, 2010 15.19 15.35 15.07 15.28 2,270,468 +0.04(+0.30%)
Feb 04, 2010 15.43 15.48 15.21 15.23 1,318,744 -0.25(-1.60%)
Feb 03, 2010 15.54 15.60 15.40 15.48 1,186,720 -0.05(-0.34%)
Feb 02, 2010 15.11 15.55 15.07 15.53 1,483,808 +0.49(+3.29%)
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.