Church & Dwight Company (NY: CHD )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	12.43	12.27	12.27	12.27	5,262,962	-0.16(-1.31%)
Dec 30, 2009	12.49	12.58	12.40	12.43	1,030,707	-0.12(-0.94%)
Dec 29, 2009	12.61	12.67	12.50	12.55	1,732,234	-0.02(-0.16%)
Dec 28, 2009	12.55	12.61	12.52	12.57	1,791,984	+0.02(+0.13%)
Dec 24, 2009	12.57	12.62	12.48	12.55	1,276,923	+0.00(+0.00%)
Dec 23, 2009	12.37	12.58	12.32	12.55	3,744,173	+0.14(+1.15%)
Dec 22, 2009	12.31	12.43	12.22	12.41	4,535,998	+0.09(+0.76%)
Dec 21, 2009	11.85	12.34	11.84	12.32	14,759,302	+0.57(+4.82%)
Dec 18, 2009	11.82	11.84	11.67	11.75	4,094,550	-0.06(-0.48%)
Dec 17, 2009	11.99	11.99	11.76	11.81	3,322,580	-0.28(-2.32%)
Dec 16, 2009	12.15	12.19	11.98	12.09	2,515,104	-0.06(-0.48%)
Dec 15, 2009	12.26	12.29	12.06	12.15	3,734,830	-0.10(-0.80%)
Dec 14, 2009	12.28	12.30	12.22	12.24	1,659,153	+0.03(+0.25%)
Dec 11, 2009	12.29	12.44	12.19	12.21	2,817,385	-0.05(-0.38%)
Dec 10, 2009	12.29	12.37	12.11	12.26	4,593,437	-0.02(-0.20%)
Dec 09, 2009	12.21	12.36	12.14	12.28	2,838,983	+0.15(+1.25%)
Dec 08, 2009	12.22	12.23	12.08	12.13	1,755,818	-0.12(-0.94%)
Dec 07, 2009	12.33	12.34	12.17	12.25	3,051,384	-0.08(-0.67%)
Dec 04, 2009	12.35	12.40	12.26	12.33	2,637,808	+0.05(+0.41%)
Dec 03, 2009	12.18	12.33	12.18	12.28	2,519,983	+0.04(+0.31%)
Dec 02, 2009	12.04	12.25	12.03	12.24	3,689,873	+0.16(+1.31%)

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.