Church & Dwight Co.Inc. $69.18

up +0.10


17/4/2014 06:40 PM  |  NYSE : CHD  
Industries : Consumer Non-durables / Cleaning Products
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CHD historical data

Date Open High Low Close Volume
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
4/7/201467.8068.5267.6568.32696,132
4/4/201468.8269.0067.9567.961,072,290
4/3/201468.7168.8668.4368.65492,484
4/2/201468.4068.8668.1868.57551,859
4/1/201468.9568.9968.1868.56529,899
3/31/201468.5369.1067.9469.07618,270
3/28/201468.2768.4567.9568.11433,549
3/27/201468.4169.2768.0068.17733,112
3/26/201468.5868.8068.2268.34557,990
3/25/201468.2068.6967.9568.24814,686
3/24/201468.0568.6767.7667.911,122,820
3/21/201467.9168.6667.5767.631,506,340
3/20/201467.9868.5767.6168.02936,064
3/19/201468.4068.8567.7167.98754,113
3/18/201468.9068.9268.4068.58650,442
3/17/201468.7469.4468.5268.75568,219
3/14/201467.8868.5267.8268.38832,938
3/13/201468.2168.4867.6967.921,063,470
3/12/201467.0368.3166.8868.151,110,170
3/11/201468.5468.7668.1268.39711,435
3/10/201468.4368.8068.3368.49605,539
3/7/201468.4468.5968.0468.42392,223
3/6/201468.2568.6068.1968.27340,338
3/5/201468.6368.8068.1468.23794,906
3/4/201468.6069.4168.4868.65913,458
3/3/201467.7368.1267.2968.12946,892
2/28/201467.7568.5667.2067.98684,683
2/27/201467.2567.7867.0267.75578,615
2/26/201467.4967.9967.1867.43770,381
2/25/201467.2867.6667.0067.32618,494
2/24/201466.3367.6666.3367.44834,055
2/21/201466.5066.8066.1266.15589,173
2/20/201465.6666.4465.4566.27596,994
2/19/201465.2866.0865.2865.561,174,960
2/18/201465.5765.7365.0265.461,055,320
2/14/201464.4065.3064.1065.30685,425
2/13/201464.0464.6663.6764.38677,271
2/12/201465.0065.0864.1964.44729,455
2/11/201464.6165.3064.3964.97636,411
2/10/201463.9464.8663.4564.691,169,400
2/7/201463.8264.2263.5563.95578,354
2/6/201463.1263.4762.6663.34654,553
2/5/201464.4964.4963.0363.05934,745
2/4/201461.9564.0661.0063.751,975,640
2/3/201464.6564.8162.0362.061,961,890
1/31/201464.1264.7263.4964.581,065,640
1/30/201464.1364.7263.8964.50670,325
1/29/201464.7264.7963.6263.64908,403
1/28/201464.7265.3864.5465.19965,241
1/27/201465.0565.2464.5064.71738,372
1/24/201465.5266.2065.0565.05548,176
1/23/201465.1465.7264.6365.59899,587
1/22/201465.8565.8565.2765.52432,005
1/21/201465.8866.1465.1865.55497,888
1/17/201465.9266.3065.5065.53706,376
1/16/201465.8166.1665.5366.01527,035
1/15/201465.9566.3165.6465.90384,627
1/14/201465.5165.9465.1165.94551,148
1/13/201465.7265.9965.0765.26626,554
1/10/201465.4865.8365.2865.78726,604
1/9/201465.7265.8065.1265.521,049,570
1/8/201465.8165.8465.1165.36556,877
1/7/201465.7866.0665.5665.93545,437
1/6/201465.8065.9465.3165.70755,723
1/3/201465.8865.9665.1665.51520,350
1/2/201466.2666.3165.2265.50517,930
12/31/201366.7266.8566.0666.28419,589
12/30/201366.6466.7266.3866.64299,541
12/27/201366.2766.7666.0666.59338,963
12/26/201366.4566.5465.8266.29361,133
12/24/201366.2566.5465.9866.37154,117
12/23/201366.7066.8065.9866.23438,017
12/20/201366.0866.6265.6766.48843,147
12/19/201366.4166.5865.2565.75632,333
12/18/201365.4166.4764.8366.43477,718
12/17/201365.5666.0664.8065.44448,273
12/16/201365.8066.2265.3865.72772,341
12/13/201365.5565.8365.1365.76371,503
12/12/201366.0166.3565.2565.48478,245
12/11/201365.9766.2365.6966.13514,116
12/10/201366.7466.7465.8166.05552,195
12/9/201366.8466.9666.5066.90508,034
12/6/201366.0766.9265.8766.91573,411
12/5/201365.8965.9765.1365.70411,808
12/4/201365.8166.0965.0866.03482,209
12/3/201365.1666.1365.0166.10558,113
12/2/201365.3165.7764.9065.26508,087
11/29/201365.7165.9765.2165.25208,658
11/27/201365.9766.0065.2565.71260,969
11/26/201365.4965.9965.3365.85733,864
11/25/201366.1266.1265.4565.66529,203
11/22/201365.7065.7065.1465.37392,485
Trading Center