Church & Dwight Company (NY: CHD )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	26.09	26.45	25.91	26.40	3,660,640	+0.28(+1.08%)
Jun 27, 2013	25.79	26.26	25.76	26.12	1,385,429	+0.41(+1.61%)
Jun 26, 2013	25.65	25.82	25.63	25.70	829,950	+0.20(+0.79%)
Jun 25, 2013	25.70	25.76	25.29	25.50	1,452,877	-0.05(-0.18%)
Jun 24, 2013	25.36	25.79	25.20	25.55	1,618,644	-0.12(-0.48%)
Jun 21, 2013	25.54	25.81	25.46	25.67	1,768,193	+0.21(+0.82%)
Jun 20, 2013	25.75	25.77	25.40	25.46	1,470,353	-0.46(-1.77%)
Jun 19, 2013	26.42	26.51	25.91	25.92	939,217	-0.52(-1.97%)
Jun 18, 2013	26.48	26.50	26.32	26.44	987,276	-0.05(-0.18%)
Jun 17, 2013	26.39	26.65	26.33	26.49	1,177,033	+0.22(+0.85%)
Jun 14, 2013	26.15	26.38	26.03	26.26	738,777	+0.06(+0.24%)
Jun 13, 2013	26.07	26.29	25.92	26.20	1,289,237	+0.12(+0.46%)
Jun 12, 2013	26.21	26.40	26.01	26.08	1,469,755	+0.04(+0.15%)
Jun 11, 2013	25.79	26.23	25.70	26.04	1,396,131	-0.10(-0.39%)
Jun 10, 2013	26.16	26.29	25.92	26.15	871,379	+0.01(+0.05%)
Jun 07, 2013	25.92	26.16	25.92	26.13	1,175,560	+0.32(+1.23%)
Jun 06, 2013	25.48	25.82	25.37	25.82	1,590,666	+0.36(+1.41%)
Jun 05, 2013	25.73	25.86	25.46	25.46	1,392,302	-0.34(-1.31%)
Jun 04, 2013	25.87	25.97	25.71	25.79	1,375,921	-0.14(-0.53%)
Jun 03, 2013	26.02	26.04	25.58	25.93	1,395,350	-0.08(-0.31%)
May 31, 2013	26.34	26.34	25.92	26.01	2,637,494	-0.41(-1.55%)
May 30, 2013	26.34	26.61	26.34	26.42	948,704	+0.09(+0.34%)
May 29, 2013	26.79	26.82	26.32	26.33	891,233	-0.62(-2.29%)
May 28, 2013	26.95	27.15	26.86	26.95	1,291,132	+0.15(+0.56%)
May 24, 2013	26.71	26.80	26.47	26.80	1,306,646	+0.06(+0.22%)
May 23, 2013	26.45	26.78	26.40	26.74	1,792,171	+0.22(+0.82%)
May 22, 2013	26.86	27.06	26.52	26.52	1,454,347	-0.34(-1.26%)
May 21, 2013	26.89	27.06	26.74	26.86	1,134,005	-0.09(-0.33%)
May 20, 2013	27.42	27.43	26.94	26.95	1,465,465	-0.48(-1.76%)
May 17, 2013	27.34	27.54	27.32	27.43	831,058	+0.09(+0.33%)
May 16, 2013	27.58	27.63	27.32	27.34	1,151,325	-0.31(-1.11%)
May 15, 2013	27.40	27.71	27.39	27.65	917,289	+0.49(+1.80%)
May 13, 2013	27.24	27.27	27.10	27.16	659,937	-0.08(-0.30%)
May 10, 2013	26.98	27.30	26.95	27.24	976,553	+0.28(+1.05%)
May 09, 2013	27.12	27.20	26.89	26.96	1,079,146	-0.12(-0.44%)
May 08, 2013	26.88	27.09	26.75	27.08	1,092,010	+0.16(+0.60%)
May 07, 2013	26.85	27.06	26.80	26.92	1,523,965	+0.12(+0.44%)
May 06, 2013	27.19	27.19	26.76	26.80	1,179,745	-0.39(-1.44%)
May 03, 2013	27.47	27.30	27.12	27.19	1,049,606	-0.11(-0.39%)
May 02, 2013	26.78	27.49	26.45	27.30	1,136,419	+0.51(+1.91%)
May 01, 2013	27.10	27.32	26.75	26.79	1,188,188	-0.42(-1.55%)
Apr 30, 2013	27.22	27.27	27.01	27.21	2,341,290	-0.01(-0.05%)
Apr 29, 2013	27.06	27.32	27.01	27.22	1,048,444	+0.26(+0.96%)
Apr 26, 2013	27.00	27.06	26.90	26.96	1,083,667	-0.01(-0.03%)
Apr 25, 2013	26.72	27.27	26.71	26.97	1,747,779	+0.28(+1.05%)
Apr 24, 2013	27.18	27.18	26.67	26.69	1,367,646	-0.54(-1.99%)
Apr 23, 2013	27.07	27.29	26.81	27.23	895,090	+0.23(+0.85%)
Apr 22, 2013	26.71	27.12	26.60	27.00	1,399,774	+0.36(+1.36%)
Apr 19, 2013	26.41	26.88	26.27	26.64	2,470,480	+0.24(+0.90%)
Apr 18, 2013	26.69	26.83	26.34	26.40	2,105,099	-0.30(-1.12%)
Apr 17, 2013	27.04	27.05	26.62	26.70	1,510,116	-0.45(-1.66%)
Apr 16, 2013	26.91	27.31	26.83	27.15	2,009,484	+0.35(+1.32%)
Apr 15, 2013	27.16	27.33	26.79	26.80	1,786,339	-0.42(-1.53%)
Apr 12, 2013	27.23	27.36	27.12	27.21	1,325,470	-0.01(-0.05%)
Apr 11, 2013	26.98	27.51	26.91	27.23	1,821,055	+0.24(+0.90%)
Apr 10, 2013	26.90	26.99	26.85	26.98	1,635,798	+0.10(+0.36%)
Apr 09, 2013	27.01	27.05	26.76	26.89	1,354,107	-0.05(-0.19%)
Apr 08, 2013	26.95	27.01	26.87	26.94	1,772,716	-0.00(-0.02%)
Apr 05, 2013	26.97	27.03	26.72	26.94	1,357,072	-0.20(-0.74%)
Apr 04, 2013	27.25	27.42	27.13	27.14	910,808	-0.10(-0.36%)
Apr 03, 2013	27.55	27.57	27.09	27.24	2,249,500	-0.25(-0.90%)
Apr 02, 2013	27.47	27.73	27.42	27.49	1,384,120	+0.03(+0.09%)

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.