Church & Dwight Company (NY: CHD )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	6.788	6.829	6.757	6.822	708,134	+0.03(+0.51%)
Dec 30, 2004	6.691	6.816	6.680	6.788	565,719	+0.09(+1.33%)
Dec 29, 2004	6.719	6.753	6.642	6.699	517,426	-0.05(-0.81%)
Dec 28, 2004	6.741	6.753	6.717	6.753	641,608	+0.03(+0.51%)
Dec 27, 2004	6.691	6.729	6.646	6.719	818,518	+0.07(+1.04%)
Dec 23, 2004	6.656	6.670	6.640	6.650	603,170	-0.02(-0.24%)
Dec 22, 2004	6.636	6.721	6.636	6.666	1,060,969	+0.00(+0.00%)
Dec 21, 2004	6.697	6.703	6.664	6.666	1,761,712	-0.01(-0.15%)
Dec 20, 2004	6.749	6.751	6.626	6.676	1,311,798	-0.02(-0.36%)
Dec 17, 2004	6.646	6.701	6.628	6.701	1,692,229	+0.05(+0.82%)
Dec 16, 2004	6.544	6.668	6.536	6.646	1,385,716	+0.07(+1.11%)
Dec 15, 2004	6.544	6.575	6.473	6.573	906,727	+0.01(+0.12%)
Dec 14, 2004	6.518	6.581	6.506	6.565	1,316,233	+0.05(+0.84%)
Dec 13, 2004	6.542	6.544	6.441	6.510	588,880	+0.01(+0.09%)
Dec 10, 2004	6.532	6.532	6.421	6.504	1,668,575	-0.02(-0.31%)
Dec 09, 2004	6.321	6.540	6.321	6.524	1,609,934	+0.22(+3.54%)
Dec 08, 2004	6.337	6.350	6.250	6.301	1,881,952	-0.06(-0.89%)
Dec 07, 2004	6.423	6.441	6.331	6.358	1,172,339	-0.04(-0.57%)
Dec 06, 2004	6.384	6.445	6.291	6.394	1,250,692	-0.03(-0.47%)
Dec 03, 2004	6.544	6.544	6.382	6.425	1,630,631	-0.11(-1.68%)
Dec 02, 2004	6.352	6.534	6.337	6.534	1,901,664	+0.16(+2.55%)
Dec 01, 2004	6.317	6.431	6.317	6.372	1,892,301	+0.04(+0.58%)
Nov 30, 2004	6.260	6.335	6.228	6.335	2,310,677	+0.08(+1.20%)
Nov 29, 2004	6.277	6.289	6.216	6.260	1,709,969	-0.05(-0.74%)
Nov 26, 2004	6.256	6.317	6.256	6.307	638,158	+0.04(+0.68%)
Nov 24, 2004	6.214	6.264	6.204	6.264	811,126	+0.05(+0.82%)
Nov 23, 2004	6.212	6.242	6.161	6.214	1,588,251	+0.02(+0.39%)
Nov 22, 2004	6.118	6.220	6.118	6.189	1,714,405	+0.02(+0.39%)
Nov 19, 2004	6.151	6.197	6.078	6.165	1,662,662	+0.01(+0.20%)
Nov 18, 2004	6.149	6.179	6.122	6.153	1,617,818	-0.02(-0.30%)
Nov 17, 2004	6.143	6.208	6.116	6.171	1,546,857	+0.02(+0.33%)
Nov 16, 2004	6.116	6.165	6.086	6.151	1,730,667	-0.01(-0.16%)
Nov 15, 2004	6.088	6.244	6.076	6.161	1,811,976	-0.02(-0.26%)
Nov 12, 2004	6.270	6.295	6.149	6.177	2,725,110	-0.11(-1.71%)
Nov 11, 2004	6.293	6.303	6.220	6.285	1,727,710	-0.01(-0.10%)
Nov 10, 2004	6.281	6.419	6.234	6.291	3,478,581	+0.06(+0.94%)
Nov 09, 2004	5.844	6.283	5.672	6.232	5,853,813	+0.47(+8.17%)
Nov 08, 2004	5.773	5.777	5.716	5.761	1,342,351	-0.02(-0.39%)
Nov 05, 2004	5.706	5.783	5.682	5.783	1,293,565	+0.10(+1.79%)
Nov 04, 2004	5.530	5.682	5.509	5.682	1,840,065	+0.13(+2.26%)
Nov 03, 2004	5.587	5.601	5.471	5.556	1,251,678	+0.04(+0.66%)
Nov 02, 2004	5.560	5.572	5.487	5.520	985,080	-0.01(-0.18%)
Nov 01, 2004	5.524	5.552	5.451	5.530	1,029,431	+0.01(+0.11%)
Oct 29, 2004	5.581	5.629	5.505	5.524	1,059,984	-0.07(-1.27%)
Oct 28, 2004	5.558	5.621	5.532	5.595	871,739	+0.01(+0.22%)
Oct 27, 2004	5.520	5.585	5.514	5.583	910,177	+0.07(+1.33%)
Oct 26, 2004	5.544	5.564	5.449	5.509	1,525,174	-0.05(-0.84%)
Oct 25, 2004	5.558	5.578	5.516	5.556	740,658	-0.02(-0.40%)
Oct 22, 2004	5.621	5.641	5.560	5.578	438,580	-0.05(-0.83%)
Oct 21, 2004	5.581	5.662	5.554	5.625	603,663	+0.02(+0.40%)
Oct 20, 2004	5.556	5.672	5.540	5.603	768,747	+0.04(+0.80%)
Oct 19, 2004	5.662	5.704	5.538	5.558	662,305	-0.10(-1.69%)
Oct 18, 2004	5.591	5.666	5.564	5.654	924,467	+0.04(+0.76%)
Oct 15, 2004	5.652	5.733	5.585	5.611	881,595	-0.03(-0.50%)
Oct 14, 2004	5.613	5.672	5.599	5.639	1,174,310	+0.03(+0.47%)
Oct 13, 2004	5.672	5.672	5.585	5.613	1,326,581	-0.02(-0.32%)
Oct 12, 2004	5.566	5.660	5.501	5.631	1,727,710	+0.06(+1.06%)
Oct 11, 2004	5.570	5.603	5.550	5.572	807,677	-0.01(-0.15%)
Oct 08, 2004	5.702	5.721	5.552	5.581	1,468,504	-0.11(-1.96%)
Oct 07, 2004	5.712	5.723	5.668	5.692	1,025,981	-0.04(-0.71%)
Oct 06, 2004	5.682	5.733	5.670	5.733	1,000,357	+0.04(+0.68%)
Oct 05, 2004	5.591	5.708	5.591	5.694	1,332,002	+0.10(+1.85%)
Oct 04, 2004	5.617	5.629	5.560	5.591	2,374,246	-0.04(-0.72%)

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.