Church & Dwight Company (NY: CHD )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	37.71	37.85	37.55	37.57	1,239,911	-0.14(-0.36%)
Feb 26, 2015	37.75	37.86	37.63	37.71	1,383,860	-0.04(-0.09%)
Feb 25, 2015	38.12	38.17	37.65	37.75	1,419,421	-0.27(-0.71%)
Feb 24, 2015	37.89	38.05	37.72	38.02	1,697,025	+0.11(+0.28%)
Feb 23, 2015	37.68	38.21	37.56	37.91	1,513,434	+0.23(+0.62%)
Feb 20, 2015	37.12	37.76	37.08	37.68	1,418,123	+0.51(+1.37%)
Feb 19, 2015	37.41	37.43	37.03	37.17	2,577,176	-0.24(-0.65%)
Feb 18, 2015	37.16	37.46	37.08	37.41	1,379,451	+0.20(+0.53%)
Feb 17, 2015	37.14	37.42	36.98	37.21	1,845,466	+0.13(+0.34%)
Feb 13, 2015	36.79	37.08	37.08	37.08	2,184,335	+0.30(+0.80%)
Feb 12, 2015	36.87	36.94	36.70	36.79	1,390,261	+0.05(+0.13%)
Feb 11, 2015	36.68	36.88	36.47	36.74	1,257,509	+0.16(+0.43%)
Feb 10, 2015	36.29	36.62	36.14	36.58	907,874	+0.47(+1.31%)
Feb 09, 2015	36.16	36.18	35.90	36.11	1,114,688	-0.06(-0.17%)
Feb 06, 2015	36.62	36.63	36.04	36.17	1,239,408	-0.41(-1.13%)
Feb 05, 2015	36.79	36.80	36.29	36.58	1,674,134	-0.16(-0.44%)
Feb 04, 2015	36.57	36.83	36.41	36.75	2,344,345	+0.40(+1.10%)
Feb 03, 2015	35.82	36.38	35.57	36.35	2,774,321	+0.27(+0.74%)
Feb 02, 2015	35.70	36.08	35.23	36.08	3,457,780	+0.51(+1.43%)
Jan 30, 2015	36.07	36.17	35.56	35.57	1,727,848	-0.77(-2.12%)
Jan 29, 2015	36.06	36.36	35.88	36.34	1,244,622	+0.47(+1.30%)
Jan 28, 2015	36.21	36.35	35.83	35.87	1,414,715	-0.18(-0.50%)
Jan 27, 2015	36.01	36.20	35.74	36.05	995,816	-0.32(-0.88%)
Jan 26, 2015	36.09	36.38	36.00	36.37	1,870,292	+0.33(+0.93%)
Jan 23, 2015	36.55	36.62	36.00	36.04	1,326,187	-0.62(-1.68%)
Jan 22, 2015	36.26	36.66	35.87	36.65	1,632,272	+0.48(+1.34%)
Jan 21, 2015	36.04	36.19	35.70	36.17	1,544,564	-0.09(-0.24%)
Jan 20, 2015	36.26	36.35	35.90	36.26	1,570,591	+0.07(+0.18%)
Jan 16, 2015	35.53	36.21	35.48	36.19	1,536,515	+0.67(+1.88%)
Jan 15, 2015	35.44	35.66	35.25	35.52	1,381,765	+0.29(+0.81%)
Jan 14, 2015	34.76	35.32	34.71	35.24	1,371,109	+0.22(+0.63%)
Jan 13, 2015	35.16	35.46	34.77	35.02	1,437,820	+0.08(+0.23%)
Jan 12, 2015	35.05	35.27	34.82	34.94	1,107,513	-0.10(-0.29%)
Jan 09, 2015	35.16	35.28	34.88	35.04	2,258,430	-0.11(-0.32%)
Jan 08, 2015	34.68	35.26	34.59	35.16	1,894,676	+0.68(+1.98%)
Jan 07, 2015	34.28	34.49	34.02	34.47	1,234,523	+0.38(+1.12%)
Jan 06, 2015	34.50	34.59	34.04	34.09	1,592,948	-0.29(-0.83%)
Jan 05, 2015	34.59	34.80	34.31	34.38	1,263,748	-0.39(-1.11%)
Jan 02, 2015	34.68	34.81	34.48	34.76	1,225,796	+0.12(+0.36%)
Dec 31, 2014	34.98	34.64	34.64	34.64	2,139,471	-0.36(-1.04%)
Dec 30, 2014	35.16	35.37	35.00	35.01	838,225	-0.20(-0.57%)
Dec 29, 2014	35.19	35.44	35.17	35.21	709,078	-0.04(-0.10%)
Dec 26, 2014	35.41	35.48	35.22	35.24	566,944	+0.01(+0.02%)
Dec 24, 2014	35.25	35.23	35.23	35.23	1,023,324	-0.16(-0.46%)
Dec 23, 2014	35.18	35.49	34.90	35.40	1,931,516	+0.81(+2.35%)
Dec 22, 2014	34.45	34.75	34.36	34.58	1,087,108	+0.10(+0.29%)
Dec 19, 2014	34.45	34.67	34.36	34.48	2,413,223	+0.03(+0.09%)
Dec 18, 2014	34.14	34.47	33.92	34.45	1,259,728	+0.57(+1.69%)
Dec 17, 2014	33.38	33.96	33.13	33.88	1,850,747	+0.55(+1.65%)
Dec 16, 2014	33.16	33.75	32.90	33.33	1,806,276	-0.04(-0.13%)
Dec 15, 2014	33.52	33.82	33.19	33.37	1,364,784	-0.03(-0.09%)
Dec 12, 2014	33.60	33.98	33.39	33.41	1,360,027	-0.35(-1.04%)
Dec 11, 2014	33.67	34.02	33.58	33.76	1,396,896	+0.01(+0.04%)
Dec 10, 2014	34.05	34.14	33.74	33.74	1,050,424	-0.20(-0.58%)
Dec 09, 2014	33.81	34.01	33.59	33.94	1,180,021	-0.10(-0.28%)
Dec 08, 2014	33.88	34.23	33.69	34.04	1,693,854	+0.26(+0.78%)
Dec 05, 2014	33.54	33.80	33.41	33.77	1,281,068	+0.23(+0.68%)
Dec 04, 2014	33.31	33.56	33.18	33.55	1,737,242	+0.29(+0.86%)
Dec 03, 2014	33.34	33.39	33.06	33.26	1,141,734	-0.03(-0.09%)
Dec 02, 2014	33.41	33.55	33.17	33.29	1,248,078	-0.11(-0.34%)

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.