Church & Dwight Co.Inc. $68.24

up +0.26


29/8/2014 04:01 PM  |  NYSE : CHD  
Industries : Consumer Non-durables / Cleaning Products
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CHD historical data

Date Open High Low Close Volume
8/28/201468.0068.0567.6467.98433,062
8/27/201468.2068.3067.9168.07544,915
8/26/201468.1468.2967.7367.98605,601
8/25/201468.0168.2867.7668.11552,830
8/22/201468.1768.3167.7467.75747,008
8/21/201468.1768.4367.9768.20592,857
8/20/201467.8768.2067.6768.00358,982
8/19/201467.6868.0967.5568.00368,865
8/18/201467.4867.9267.3767.74383,433
8/15/201467.6767.8566.9967.29354,105
8/14/201467.0967.4466.9667.43379,743
8/13/201467.2767.4366.7267.05480,921
8/12/201467.0567.3266.8467.01836,060
8/11/201466.6367.3266.4967.24757,497
8/8/201465.8466.4165.6766.37799,744
8/7/201466.5566.7166.0066.13534,003
8/6/201465.6266.5265.6266.47573,745
8/5/201465.4966.1465.3165.951,107,159
8/4/201465.6465.9564.8265.571,127,628
8/1/201464.0066.4063.8565.652,657,904
7/31/201465.1665.3364.1164.181,175,691
7/30/201466.3866.4765.3065.50961,390
7/29/201466.2066.6766.0666.12844,124
7/28/201466.1866.4965.7566.13458,592
7/25/201466.5666.7666.0366.18460,853
7/24/201466.6767.0566.3366.62767,962
7/23/201466.9067.0266.5566.661,109,707
7/22/201467.6267.6266.6266.71895,952
7/21/201467.5967.9067.3467.63867,511
7/18/201467.4767.9067.1567.781,224,800
7/17/201467.7968.1567.4167.43950,689
7/16/201468.4568.4767.7367.851,102,752
7/15/201467.8768.1767.7668.121,078,649
7/14/201468.0468.2367.3567.491,195,253
7/11/201468.1068.2867.6867.72625,356
7/10/201467.6768.2467.4968.04650,838
7/9/201467.8168.3267.6768.18678,314
7/8/201467.8967.9867.3267.611,358,911
7/7/201467.2468.2467.0967.821,876,379
7/3/201469.1669.4168.1568.151,625,791
7/2/201469.8970.4868.9469.061,112,865
7/1/201470.0070.7169.7970.18828,534
6/30/201469.6369.9669.4369.95683,875
6/27/201469.3569.6969.0969.49664,275
6/26/201469.6469.7569.1669.40448,052
6/25/201469.3169.7069.2369.60354,754
6/24/201469.4069.7269.2269.35425,966
6/23/201470.0970.0969.4669.48651,877
6/20/201470.4170.4970.0170.06979,611
6/19/201469.8870.4569.8070.39291,929
6/18/201469.4969.7469.3769.71495,003
6/17/201469.4569.7469.2369.43554,731
6/16/201469.1469.7869.1469.62526,524
6/13/201469.3469.4569.0169.14458,778
6/12/201469.4669.5369.0869.29303,761
6/11/201469.4869.7969.4269.55603,547
6/10/201469.6970.1069.3869.53613,869
6/9/201469.2970.1069.2569.99424,731
6/6/201469.5769.6569.3469.46395,954
6/5/201469.2569.5368.9669.53479,787
6/4/201468.5769.3068.4669.27817,063
6/3/201468.7968.7968.4768.63518,712
6/2/201469.2969.3968.7668.85615,695
5/30/201468.8969.3668.8169.23569,555
5/29/201468.1868.9768.1868.89520,093
5/28/201468.3368.4168.0668.18657,024
5/27/201468.4568.5068.1168.12501,130
5/23/201468.0568.5268.0168.32415,582
5/22/201468.1768.2367.8868.06733,848
5/21/201468.0068.3167.8468.26566,634
5/20/201467.7867.9367.3567.86718,073
5/19/201467.5167.9167.3967.79539,444
5/16/201467.4367.8067.2767.74484,438
5/15/201467.3067.6467.0567.59628,279
5/14/201467.7867.9167.3967.44332,501
5/13/201467.9668.1167.5967.85638,851
5/12/201468.2068.4567.7467.85782,289
5/9/201467.6668.1267.5968.10646,660
5/8/201467.7468.1467.4967.73730,748
5/7/201467.7868.2967.7568.04948,423
5/6/201468.0168.2767.6767.72443,069
5/5/201468.0468.4167.7268.15640,761
5/2/201468.0568.5967.5668.54907,077
5/1/201468.9969.0567.5068.071,597,372
4/30/201469.0369.4068.6169.011,370,089
4/29/201469.5669.8568.9269.05795,344
4/28/201468.9869.7568.9169.56899,457
4/25/201468.4568.8068.3068.71445,038
4/24/201468.5668.7468.2668.42670,055
4/23/201468.5868.7168.1168.431,039,889
4/22/201469.3069.4268.4268.53874,140
4/21/201469.0569.7268.7069.30511,349
4/17/201469.1069.2568.6569.18453,473
4/16/201468.7669.2568.7069.08412,371
4/15/201468.5168.7468.0668.44716,966
4/14/201468.1868.6468.0268.33531,013
4/11/201468.2268.5367.8367.92755,224
4/10/201468.9669.4268.1568.22759,757
4/9/201469.0469.4068.6769.06568,448
4/8/201468.2268.8467.9368.68649,552
Trading Center