Church & Dwight Company (NY: CHD )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2014	29.79	29.87	29.87	29.87	1,730,002	+0.11(+0.38%)
Aug 28, 2014	29.76	29.78	29.61	29.75	989,432	-0.04(-0.13%)
Aug 27, 2014	29.85	29.89	29.75	29.79	1,244,986	+0.04(+0.13%)
Aug 26, 2014	29.82	29.83	29.64	29.75	1,383,638	-0.06(-0.19%)
Aug 25, 2014	29.77	29.89	29.66	29.81	1,263,070	+0.16(+0.53%)
Aug 22, 2014	29.84	29.84	29.65	29.65	1,706,715	-0.20(-0.66%)
Aug 21, 2014	29.84	29.95	29.75	29.85	1,354,521	+0.09(+0.29%)
Aug 20, 2014	29.71	29.85	29.62	29.76	820,179	+0.00(+0.00%)
Aug 19, 2014	29.62	29.80	29.62	29.76	842,759	+0.11(+0.38%)
Aug 18, 2014	29.54	29.73	29.49	29.65	876,043	+0.20(+0.67%)
Aug 15, 2014	29.62	29.70	29.32	29.45	809,036	-0.06(-0.21%)
Aug 14, 2014	29.36	29.52	29.35	29.51	867,612	+0.17(+0.57%)
Aug 13, 2014	29.44	29.51	29.20	29.35	1,098,777	+0.02(+0.06%)
Aug 12, 2014	29.35	29.47	29.25	29.33	1,910,176	-0.10(-0.34%)
Aug 11, 2014	29.16	29.47	29.10	29.43	1,730,680	+0.38(+1.31%)
Aug 08, 2014	28.82	29.03	28.74	29.05	1,827,203	+0.24(+0.84%)
Aug 07, 2014	28.99	29.06	28.75	28.81	1,225,801	-0.15(-0.51%)
Aug 06, 2014	28.59	28.98	28.59	28.96	1,317,029	+0.23(+0.79%)
Aug 05, 2014	28.53	28.81	28.45	28.73	2,541,479	+0.17(+0.58%)
Aug 04, 2014	28.60	28.73	28.24	28.56	2,588,465	-0.03(-0.12%)
Aug 01, 2014	27.88	28.92	27.81	28.60	6,101,208	+0.64(+2.29%)
Jul 31, 2014	28.39	28.46	27.93	27.96	2,697,290	-0.57(-2.02%)
Jul 30, 2014	28.92	28.96	28.45	28.53	2,206,867	-0.27(-0.94%)
Jul 29, 2014	28.84	29.04	28.78	28.80	1,937,683	-0.00(-0.02%)
Jul 28, 2014	28.83	28.97	28.64	28.81	1,052,696	-0.02(-0.08%)
Jul 25, 2014	29.00	29.08	28.77	28.83	1,057,886	-0.19(-0.66%)
Jul 24, 2014	29.04	29.21	28.90	29.02	1,762,853	-0.02(-0.06%)
Jul 23, 2014	29.14	29.20	28.99	29.04	2,547,328	-0.02(-0.08%)
Jul 22, 2014	29.46	29.46	29.02	29.06	2,056,654	-0.40(-1.36%)
Jul 21, 2014	29.44	29.58	29.34	29.46	1,991,368	-0.07(-0.22%)
Jul 18, 2014	29.39	29.58	29.25	29.53	2,811,523	+0.15(+0.52%)
Jul 17, 2014	29.53	29.69	29.37	29.37	2,182,303	-0.18(-0.62%)
Jul 16, 2014	29.82	29.83	29.51	29.56	2,531,363	-0.12(-0.40%)
Jul 15, 2014	29.57	29.70	29.52	29.68	2,476,034	+0.27(+0.93%)
Jul 14, 2014	29.64	29.72	29.34	29.40	2,743,698	-0.10(-0.34%)
Jul 11, 2014	29.67	29.75	29.48	29.50	1,435,502	-0.14(-0.47%)
Jul 10, 2014	29.48	29.73	29.40	29.64	1,493,996	-0.06(-0.21%)
Jul 09, 2014	29.54	29.76	29.48	29.70	1,557,067	+0.25(+0.84%)
Jul 08, 2014	29.58	29.61	29.33	29.45	3,119,375	-0.09(-0.31%)
Jul 07, 2014	29.29	29.73	29.23	29.54	4,307,221	-0.14(-0.48%)
Jul 03, 2014	30.13	29.69	29.69	29.69	7,464,035	-0.40(-1.32%)
Jul 02, 2014	30.45	30.70	30.03	30.09	2,554,577	-0.49(-1.60%)
Jul 01, 2014	30.49	30.80	30.40	30.57	1,901,896	+0.10(+0.33%)
Jun 30, 2014	30.27	30.48	30.25	30.47	1,539,828	+0.20(+0.66%)
Jun 27, 2014	30.21	30.36	30.10	30.27	1,524,840	+0.04(+0.13%)
Jun 26, 2014	30.34	30.39	30.13	30.23	1,028,501	-0.09(-0.29%)
Jun 25, 2014	30.19	30.36	30.16	30.32	814,336	+0.11(+0.36%)
Jun 24, 2014	30.23	30.37	30.15	30.21	977,686	-0.06(-0.19%)
Jun 23, 2014	30.53	30.53	30.26	30.27	1,496,381	-0.25(-0.83%)
Jun 20, 2014	30.67	30.71	30.50	30.52	2,248,693	-0.14(-0.47%)
Jun 19, 2014	30.44	30.69	30.41	30.66	670,121	+0.30(+0.98%)
Jun 18, 2014	30.27	30.38	30.22	30.37	1,136,277	+0.12(+0.40%)
Jun 17, 2014	30.25	30.38	30.16	30.25	1,273,382	-0.08(-0.27%)
Jun 16, 2014	30.12	30.40	30.12	30.33	1,204,924	+0.21(+0.69%)
Jun 13, 2014	30.21	30.25	30.06	30.12	1,053,123	-0.07(-0.22%)
Jun 12, 2014	30.26	30.29	30.09	30.19	697,282	-0.11(-0.37%)
Jun 11, 2014	30.27	30.40	30.24	30.30	1,385,439	+0.01(+0.03%)
Jun 10, 2014	30.36	30.54	30.29	30.29	1,409,134	+0.03(+0.10%)
Jun 06, 2014	30.31	30.34	30.21	30.26	908,910	-0.03(-0.10%)
Jun 05, 2014	30.17	30.29	30.04	30.29	1,101,349	+0.11(+0.38%)
Jun 04, 2014	29.87	30.19	29.82	30.18	1,875,565	+0.28(+0.93%)
Jun 03, 2014	29.97	29.97	29.83	29.90	1,190,701	-0.10(-0.32%)

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.