Church & Dwight Company (NY: CHD )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	10.36	10.47	10.32	10.32	1,131,882	-0.05(-0.53%)
Apr 27, 2007	10.36	10.42	10.28	10.38	1,627,787	+0.00(+0.02%)
Apr 26, 2007	10.43	10.46	10.32	10.37	1,919,727	-0.06(-0.55%)
Apr 25, 2007	10.46	10.49	10.37	10.43	1,742,302	-0.01(-0.08%)
Apr 24, 2007	10.50	10.50	10.41	10.44	1,502,951	-0.07(-0.62%)
Apr 23, 2007	10.49	10.54	10.44	10.51	923,985	+0.04(+0.37%)
Apr 20, 2007	10.53	10.57	10.37	10.47	2,252,460	-0.01(-0.10%)
Apr 19, 2007	10.47	10.50	10.28	10.48	1,038,992	-0.01(-0.12%)
Apr 18, 2007	10.56	10.57	10.48	10.49	1,374,674	-0.10(-0.90%)
Apr 17, 2007	10.59	10.65	10.53	10.58	1,227,229	+0.02(+0.19%)
Apr 16, 2007	10.58	10.65	10.51	10.56	1,439,550	+0.02(+0.23%)
Apr 13, 2007	10.54	10.56	10.43	10.54	1,453,803	+0.01(+0.12%)
Apr 12, 2007	10.51	10.54	10.46	10.53	1,471,004	-0.00(-0.02%)
Apr 11, 2007	10.54	10.56	10.46	10.53	894,005	-0.03(-0.27%)
Apr 10, 2007	10.56	10.62	10.50	10.56	668,906	-0.00(-0.02%)
Apr 09, 2007	10.48	10.57	10.48	10.56	2,169,892	+0.10(+0.99%)
Apr 05, 2007	10.43	10.50	10.42	10.46	1,231,653	+0.04(+0.41%)
Apr 04, 2007	10.40	10.48	10.38	10.41	1,143,678	+0.02(+0.23%)
Apr 03, 2007	10.42	10.46	10.36	10.39	1,368,776	-0.01(-0.12%)
Apr 02, 2007	10.58	10.77	10.35	10.40	3,173,527	+0.16(+1.53%)
Mar 30, 2007	10.17	10.24	10.11	10.24	1,311,273	+0.09(+0.88%)
Mar 29, 2007	10.17	10.18	10.08	10.15	889,581	+0.03(+0.26%)
Mar 28, 2007	10.11	10.17	10.06	10.13	928,900	+0.02(+0.16%)
Mar 27, 2007	10.13	10.17	10.05	10.11	1,804,721	-0.05(-0.50%)
Mar 26, 2007	10.14	10.17	10.00	10.16	2,947,907	+0.01(+0.14%)
Mar 23, 2007	10.15	10.17	10.12	10.15	1,311,273	-0.00(-0.04%)
Mar 22, 2007	10.16	10.16	10.05	10.15	2,012,126	+0.03(+0.32%)
Mar 21, 2007	9.992	10.13	9.970	10.12	1,227,721	+0.13(+1.28%)
Mar 20, 2007	9.886	9.992	9.862	9.992	2,380,737	+0.11(+1.07%)
Mar 19, 2007	9.836	9.901	9.791	9.886	1,242,957	+0.13(+1.31%)
Mar 16, 2007	9.797	9.838	9.724	9.758	1,268,514	-0.03(-0.31%)
Mar 15, 2007	9.677	9.789	9.640	9.789	2,024,904	+0.11(+1.16%)
Mar 14, 2007	9.671	9.756	9.604	9.677	2,800,463	+0.01(+0.06%)
Mar 13, 2007	9.724	9.726	9.640	9.671	2,221,989	-0.05(-0.54%)
Mar 12, 2007	9.685	9.748	9.669	9.724	2,424,479	+0.02(+0.19%)
Mar 09, 2007	9.695	9.736	9.622	9.705	2,079,459	+0.05(+0.55%)
Mar 08, 2007	9.602	9.657	9.563	9.652	1,094,038	+0.08(+0.87%)
Mar 07, 2007	9.595	9.667	9.539	9.569	2,013,109	-0.01(-0.13%)
Mar 06, 2007	9.614	9.701	9.502	9.581	2,118,777	+0.05(+0.51%)
Mar 05, 2007	9.573	9.661	9.532	9.532	1,752,132	-0.08(-0.87%)
Mar 02, 2007	9.736	9.758	9.602	9.616	1,737,388	-0.12(-1.23%)
Mar 01, 2007	9.754	9.811	9.632	9.736	2,251,856	-0.02(-0.21%)
Feb 28, 2007	9.665	9.821	9.622	9.756	3,544,075	+0.17(+1.80%)
Feb 27, 2007	9.642	9.685	9.469	9.583	2,373,365	-0.06(-0.59%)
Feb 26, 2007	9.600	9.642	9.545	9.640	1,097,478	+0.07(+0.74%)
Feb 23, 2007	9.579	9.591	9.518	9.569	567,169	+0.00(+0.02%)
Feb 22, 2007	9.579	9.608	9.496	9.567	1,321,102	-0.02(-0.17%)
Feb 21, 2007	9.545	9.610	9.543	9.583	1,311,764	-0.01(-0.08%)
Feb 20, 2007	9.583	9.652	9.528	9.591	1,509,340	-0.04(-0.42%)
Feb 16, 2007	9.547	9.644	9.518	9.632	1,214,451	+0.11(+1.15%)
Feb 15, 2007	9.563	9.563	9.492	9.522	1,382,046	-0.04(-0.47%)
Feb 14, 2007	9.575	9.640	9.547	9.567	936,739	-0.01(-0.09%)
Feb 13, 2007	9.465	9.575	9.453	9.575	1,662,191	+0.11(+1.16%)
Feb 12, 2007	9.445	9.469	9.423	9.465	1,001,639	+0.02(+0.22%)
Feb 09, 2007	9.475	9.500	9.400	9.445	1,508,849	-0.03(-0.34%)
Feb 08, 2007	9.539	9.575	9.461	9.477	1,159,405	-0.10(-1.06%)
Feb 07, 2007	9.439	9.665	9.439	9.579	2,060,291	+0.18(+1.93%)
Feb 06, 2007	9.339	9.500	8.924	9.398	7,204,139	+0.33(+3.61%)
Feb 05, 2007	9.115	9.123	8.946	9.071	1,831,261	-0.05(-0.60%)
Feb 02, 2007	9.197	9.225	9.121	9.125	1,113,206	-0.09(-0.93%)

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.