Church & Dwight Company (NY: CHD )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2016	41.30	41.42	41.07	41.33	2,105,802	+0.03(+0.07%)
Mar 30, 2016	41.48	41.48	41.06	41.31	1,118,933	-0.08(-0.18%)
Mar 29, 2016	41.24	41.48	40.95	41.38	1,196,389	+0.14(+0.34%)
Mar 28, 2016	41.17	41.35	41.00	41.24	1,015,350	+0.24(+0.58%)
Mar 24, 2016	41.08	41.00	41.00	41.00	3,105,373	-0.05(-0.13%)
Mar 23, 2016	41.08	41.47	40.97	41.06	1,352,487	+0.04(+0.10%)
Mar 22, 2016	41.21	41.23	40.93	41.02	1,481,736	-0.23(-0.57%)
Mar 21, 2016	41.07	41.44	40.71	41.25	1,203,472	+0.12(+0.29%)
Mar 18, 2016	41.25	41.43	40.86	41.13	2,821,612	-0.12(-0.28%)
Mar 17, 2016	41.11	41.44	40.96	41.25	1,615,456	+0.04(+0.10%)
Mar 16, 2016	40.87	41.41	40.77	41.21	1,523,504	+0.17(+0.43%)
Mar 15, 2016	40.41	41.10	40.36	41.03	2,058,507	+0.41(+1.00%)
Mar 14, 2016	40.88	41.02	40.51	40.62	1,465,110	-0.17(-0.42%)
Mar 11, 2016	40.76	40.82	40.37	40.79	1,301,846	+0.30(+0.75%)
Mar 10, 2016	40.58	40.68	40.07	40.49	1,661,776	+0.06(+0.14%)
Mar 09, 2016	40.92	41.20	40.33	40.43	2,394,681	-0.34(-0.84%)
Mar 08, 2016	40.62	41.22	40.41	40.77	1,906,646	+0.13(+0.31%)
Mar 07, 2016	40.91	41.05	40.41	40.65	2,416,573	-0.51(-1.23%)
Mar 04, 2016	40.95	41.10	40.79	41.15	1,344,296	+0.01(+0.03%)
Mar 03, 2016	40.98	41.14	40.63	41.14	1,792,753	+0.18(+0.44%)
Mar 02, 2016	40.64	40.97	40.37	40.96	1,636,233	+0.17(+0.41%)
Mar 01, 2016	40.89	41.16	40.68	40.79	2,144,280	+0.10(+0.24%)
Feb 29, 2016	40.98	41.38	40.58	40.70	2,580,787	-0.42(-1.03%)
Feb 26, 2016	41.39	41.57	40.80	41.12	2,014,130	-0.23(-0.55%)
Feb 25, 2016	41.16	41.43	40.95	41.35	2,212,634	+0.26(+0.64%)
Feb 24, 2016	40.49	41.11	40.49	41.08	2,223,486	+0.31(+0.77%)
Feb 23, 2016	40.32	40.87	40.29	40.77	1,538,768	+0.34(+0.83%)
Feb 22, 2016	40.42	40.61	40.20	40.43	1,629,763	+0.34(+0.85%)
Feb 19, 2016	39.92	40.28	39.64	40.09	4,655,674	-0.04(-0.11%)
Feb 18, 2016	40.35	40.35	39.97	40.13	3,123,286	-0.17(-0.41%)
Feb 17, 2016	40.21	40.48	40.07	40.30	2,699,005	+0.11(+0.27%)
Feb 16, 2016	39.91	40.24	39.47	40.19	2,600,152	+0.48(+1.20%)
Feb 12, 2016	39.09	39.72	39.72	39.72	4,302,115	+0.88(+2.26%)
Feb 11, 2016	38.83	39.10	38.04	38.84	3,176,324	-0.65(-1.64%)
Feb 10, 2016	39.61	39.89	39.42	39.49	2,196,179	-0.03(-0.08%)
Feb 09, 2016	38.69	39.67	38.67	39.52	3,119,638	+0.55(+1.42%)
Feb 08, 2016	38.22	39.06	38.04	38.96	3,379,451	+0.16(+0.40%)
Feb 05, 2016	38.62	39.01	38.36	38.81	3,184,482	+0.07(+0.18%)
Feb 04, 2016	38.85	39.13	38.40	38.74	3,064,101	-0.15(-0.38%)
Feb 03, 2016	38.51	38.98	38.11	38.88	3,902,405	+0.58(+1.50%)
Feb 02, 2016	37.61	38.41	37.40	38.31	5,188,048	+0.32(+0.83%)
Feb 01, 2016	37.31	38.00	37.20	37.99	4,053,385	+0.48(+1.27%)
Jan 29, 2016	36.45	37.52	36.36	37.51	3,252,838	+1.08(+2.95%)
Jan 28, 2016	36.12	36.60	35.87	36.44	2,257,489	+0.48(+1.34%)
Jan 27, 2016	35.93	36.47	35.73	35.95	1,930,168	+0.09(+0.25%)
Jan 26, 2016	35.70	36.06	35.51	35.87	2,596,205	+0.38(+1.08%)
Jan 25, 2016	35.88	35.99	35.41	35.48	2,313,299	-0.72(-2.00%)
Jan 22, 2016	35.73	36.32	35.45	36.20	2,596,048	+0.83(+2.35%)
Jan 21, 2016	35.03	35.63	34.75	35.37	2,317,527	+0.31(+0.88%)
Jan 20, 2016	34.83	35.19	34.32	35.07	2,667,419	-0.20(-0.56%)
Jan 19, 2016	35.49	35.79	35.05	35.26	2,432,220	+0.01(+0.04%)
Jan 15, 2016	34.39	35.25	35.25	35.25	8,095,681	+0.31(+0.90%)
Jan 14, 2016	35.30	35.57	34.88	34.94	3,657,253	-0.19(-0.53%)
Jan 13, 2016	36.68	36.96	35.04	35.12	6,623,317	-2.27(-6.07%)
Jan 12, 2016	37.16	37.43	36.96	37.39	3,256,381	+0.50(+1.34%)
Jan 11, 2016	36.74	37.04	36.36	36.90	3,370,021	+0.25(+0.68%)
Jan 08, 2016	36.39	37.09	36.20	36.65	4,708,953	+0.44(+1.21%)
Jan 07, 2016	36.27	36.57	36.00	36.21	2,982,824	-0.59(-1.61%)
Jan 06, 2016	36.68	37.12	36.46	36.80	4,601,340	-0.17(-0.47%)
Jan 05, 2016	37.27	37.46	36.79	36.98	3,272,257	-0.32(-0.85%)

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.