Church & Dwight Company (NY: CHD )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	21.26	21.43	20.92	21.42	3,171,088	+0.28(+1.32%)
Oct 26, 2012	21.56	21.14	21.14	21.14	5,515,616	-0.37(-1.73%)
Oct 25, 2012	21.84	22.12	21.36	21.51	2,165,471	-0.22(-1.01%)
Oct 24, 2012	21.78	21.92	21.62	21.73	1,317,765	+0.01(+0.06%)
Oct 23, 2012	22.02	22.02	21.63	21.72	1,512,860	-0.51(-2.28%)
Oct 19, 2012	22.58	22.58	22.06	22.22	1,693,482	-0.40(-1.77%)
Oct 18, 2012	22.61	22.71	22.47	22.62	1,328,260	+0.06(+0.28%)
Oct 17, 2012	22.67	22.75	22.52	22.56	1,582,376	-0.11(-0.50%)
Oct 16, 2012	22.62	22.70	22.50	22.67	1,192,254	+0.16(+0.69%)
Oct 15, 2012	22.51	22.70	22.41	22.52	1,218,080	+0.00(+0.00%)
Oct 12, 2012	22.59	22.72	22.44	22.52	952,979	-0.14(-0.63%)
Oct 11, 2012	22.71	22.79	22.52	22.66	1,265,659	+0.08(+0.37%)
Oct 10, 2012	22.60	22.71	22.44	22.58	1,417,562	+0.01(+0.04%)
Oct 09, 2012	23.02	23.05	22.56	22.57	1,409,345	-0.47(-2.05%)
Oct 08, 2012	23.24	23.24	23.01	23.04	969,157	-0.22(-0.92%)
Oct 05, 2012	23.21	23.26	22.96	23.26	1,279,799	+0.22(+0.95%)
Oct 04, 2012	23.00	23.07	22.84	23.04	1,656,867	+0.11(+0.46%)
Oct 03, 2012	22.91	23.05	22.75	22.93	2,775,590	+0.01(+0.06%)
Oct 02, 2012	23.05	23.10	22.81	22.92	1,502,249	-0.05(-0.24%)
Oct 01, 2012	22.81	22.98	22.69	22.97	2,589,400	+0.19(+0.85%)
Sep 28, 2012	22.70	22.82	22.53	22.78	1,779,324	+0.05(+0.20%)
Sep 27, 2012	22.78	22.87	22.56	22.73	1,629,524	-0.04(-0.18%)
Sep 26, 2012	22.78	22.97	22.76	22.78	1,455,874	-0.01(-0.04%)
Sep 25, 2012	22.89	23.08	22.69	22.78	1,969,905	-0.07(-0.30%)
Sep 24, 2012	22.37	22.89	22.37	22.85	1,612,647	+0.24(+1.04%)
Sep 21, 2012	22.80	22.89	22.61	22.62	2,469,110	-0.06(-0.26%)
Sep 20, 2012	22.40	22.69	22.38	22.67	1,628,450	+0.23(+1.03%)
Sep 19, 2012	22.17	22.48	22.16	22.44	1,914,619	+0.24(+1.08%)
Sep 18, 2012	22.35	22.48	22.18	22.20	3,741,880	-0.19(-0.85%)
Sep 17, 2012	22.47	22.51	22.21	22.39	1,979,772	-0.12(-0.54%)
Sep 14, 2012	22.81	22.89	22.50	22.51	1,808,084	-0.30(-1.30%)
Sep 13, 2012	22.81	22.91	22.67	22.81	1,914,384	-0.01(-0.04%)
Sep 12, 2012	22.94	23.02	22.77	22.82	1,847,169	-0.14(-0.59%)
Sep 11, 2012	23.08	23.13	22.83	22.95	2,342,537	-0.17(-0.75%)
Sep 10, 2012	23.18	23.28	23.08	23.13	1,734,660	-0.19(-0.81%)
Sep 07, 2012	23.31	23.43	23.18	23.32	1,846,463	-0.01(-0.05%)
Sep 06, 2012	23.19	24.10	22.69	23.33	1,668,075	+0.34(+1.49%)
Sep 05, 2012	23.29	23.40	22.91	22.99	2,093,751	-0.25(-1.09%)
Sep 04, 2012	22.99	23.26	22.94	23.24	1,444,732	+0.14(+0.62%)
Aug 31, 2012	23.09	23.21	22.82	23.10	2,677,214	+0.19(+0.83%)
Aug 30, 2012	22.95	23.00	22.78	22.91	1,691,899	-0.05(-0.22%)
Aug 29, 2012	23.13	23.15	22.94	22.96	1,576,479	-0.10(-0.44%)
Aug 27, 2012	23.29	23.29	23.03	23.06	1,593,039	-0.21(-0.91%)
Aug 24, 2012	23.07	23.35	23.06	23.27	1,735,440	+0.16(+0.71%)
Aug 23, 2012	23.23	23.30	23.05	23.10	1,091,540	-0.18(-0.78%)
Aug 22, 2012	23.47	23.55	23.18	23.29	2,108,002	-0.24(-1.00%)
Aug 21, 2012	22.83	23.82	22.83	23.52	5,925,137	+1.14(+5.11%)
Aug 20, 2012	22.26	22.40	22.23	22.38	1,806,944	+0.01(+0.06%)
Aug 17, 2012	22.38	22.41	22.23	22.37	1,399,431	+0.00(+0.00%)
Aug 16, 2012	22.24	22.40	22.18	22.37	1,299,468	+0.18(+0.80%)
Aug 15, 2012	22.08	22.23	22.05	22.19	1,777,198	+0.15(+0.67%)
Aug 14, 2012	21.86	22.10	21.85	22.04	1,831,399	+0.27(+1.22%)
Aug 13, 2012	21.74	21.87	21.67	21.78	2,040,462	-0.05(-0.25%)
Aug 10, 2012	21.92	22.50	21.70	21.83	1,882,284	-0.13(-0.58%)
Aug 09, 2012	22.40	22.40	21.90	21.96	2,648,367	-0.41(-1.81%)
Aug 08, 2012	22.49	22.72	22.17	22.36	3,834,658	+0.29(+1.33%)
Aug 07, 2012	23.02	23.02	21.26	22.07	9,500,978	-1.33(-5.67%)
Aug 06, 2012	23.79	23.82	23.33	23.40	2,749,950	-0.43(-1.82%)
Aug 03, 2012	24.16	24.21	23.82	23.83	1,141,442	-0.15(-0.61%)
Aug 02, 2012	23.80	23.98	23.69	23.98	1,121,460	+0.08(+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.