Church & Dwight Company (NY: CHD )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	71.87	73.12	70.72	71.11	1,834,105	-1.12(-1.55%)
Jul 30, 2019	72.25	72.68	71.69	72.23	1,634,057	+0.48(+0.67%)
Jul 29, 2019	71.48	72.09	71.14	71.75	820,270	+0.26(+0.37%)
Jul 26, 2019	70.55	71.59	70.03	71.49	801,089	+1.28(+1.83%)
Jul 25, 2019	69.39	70.50	69.16	70.20	1,141,307	+0.44(+0.64%)
Jul 24, 2019	70.61	70.80	69.46	69.76	1,118,058	-0.93(-1.32%)
Jul 23, 2019	71.56	71.63	70.51	70.69	855,363	-0.34(-0.48%)
Jul 22, 2019	71.21	71.62	70.75	71.03	789,773	-0.15(-0.21%)
Jul 19, 2019	72.23	72.43	71.17	71.18	1,285,392	-1.05(-1.45%)
Jul 18, 2019	71.01	72.37	70.69	72.23	1,718,879	+1.15(+1.62%)
Jul 17, 2019	71.20	71.46	70.99	71.08	870,465	+0.06(+0.08%)
Jul 16, 2019	71.17	71.53	70.79	71.02	1,072,986	+0.07(+0.09%)
Jul 15, 2019	71.10	71.37	70.68	70.96	872,785	-0.01(-0.01%)
Jul 12, 2019	70.98	71.14	70.43	70.97	1,163,494	+0.18(+0.25%)
Jul 11, 2019	70.23	71.02	70.05	70.79	1,299,326	+0.69(+0.98%)
Jul 10, 2019	69.68	70.49	69.52	70.10	1,790,599	+0.64(+0.92%)
Jul 09, 2019	69.70	69.82	67.53	69.46	2,431,645	-0.36(-0.51%)
Jul 08, 2019	70.21	70.62	69.53	69.82	1,070,183	-0.25(-0.35%)
Jul 05, 2019	70.45	70.62	69.53	70.06	740,936	-0.67(-0.95%)
Jul 03, 2019	69.55	70.82	69.55	70.73	1,554,544	+1.11(+1.60%)
Jul 02, 2019	69.52	69.83	69.22	69.62	1,348,349	+0.29(+0.42%)
Jul 01, 2019	69.04	69.45	68.34	69.33	1,729,300	+0.46(+0.67%)
Jun 28, 2019	69.21	69.68	68.50	68.87	2,158,093	-0.08(-0.11%)
Jun 27, 2019	68.65	69.32	68.31	68.94	1,668,315	+0.40(+0.58%)
Jun 26, 2019	70.55	70.77	68.55	68.55	2,342,335	-2.40(-3.39%)
Jun 25, 2019	71.73	71.93	70.95	70.95	1,260,075	-0.80(-1.12%)
Jun 24, 2019	71.98	72.13	71.51	71.75	1,431,777	+0.17(+0.24%)
Jun 21, 2019	72.08	72.16	71.52	71.58	1,632,839	-0.40(-0.55%)
Jun 20, 2019	71.91	72.59	71.53	71.98	1,611,944	+0.16(+0.22%)
Jun 19, 2019	71.63	71.99	70.65	71.82	1,474,353	-0.13(-0.18%)
Jun 18, 2019	73.25	73.27	71.27	71.95	1,788,612	-0.94(-1.29%)
Jun 17, 2019	72.91	73.02	72.27	72.89	1,227,045	+0.16(+0.22%)
Jun 14, 2019	72.68	73.33	72.32	72.73	1,146,944	+0.21(+0.29%)
Jun 13, 2019	72.54	72.80	71.88	72.52	887,731	+0.14(+0.20%)
Jun 12, 2019	72.30	72.90	72.26	72.38	971,149	+0.09(+0.13%)
Jun 11, 2019	72.65	72.98	72.00	72.29	1,326,789	-0.57(-0.78%)
Jun 10, 2019	73.39	73.66	72.32	72.85	862,302	-0.65(-0.88%)
Jun 07, 2019	74.13	74.67	73.01	73.50	1,790,489	+0.15(+0.21%)
Jun 06, 2019	72.65	73.58	72.36	73.35	1,694,270	+0.75(+1.04%)
Jun 05, 2019	71.24	72.68	70.95	72.60	1,304,978	+1.80(+2.54%)
Jun 04, 2019	71.73	72.01	70.23	70.80	1,543,520	-0.81(-1.13%)
Jun 03, 2019	70.49	71.72	70.32	71.61	1,185,193	+1.47(+2.10%)
May 31, 2019	70.46	70.59	69.85	70.14	1,446,968	-0.43(-0.61%)
May 30, 2019	69.37	70.62	69.27	70.57	999,759	+1.41(+2.04%)
May 29, 2019	68.84	69.41	68.37	69.16	1,020,106	+0.26(+0.38%)
May 28, 2019	70.57	70.98	68.89	68.89	2,293,676	-1.53(-2.17%)
May 24, 2019	70.98	71.16	70.40	70.42	728,417	-0.44(-0.63%)
May 23, 2019	69.96	70.90	69.62	70.86	1,073,430	+0.98(+1.40%)
May 22, 2019	69.75	70.05	69.46	69.88	881,500	+0.13(+0.19%)
May 21, 2019	69.80	70.29	68.54	69.75	1,265,291	+0.03(+0.04%)
May 20, 2019	69.68	70.20	69.43	69.72	850,687	+0.08(+0.12%)
May 17, 2019	69.59	70.03	69.51	69.64	844,798	-0.21(-0.30%)
May 16, 2019	69.82	70.52	69.40	69.85	1,174,008	+0.46(+0.67%)
May 15, 2019	68.42	69.53	68.34	69.38	2,648,919	+1.07(+1.57%)
May 14, 2019	69.35	69.50	68.26	68.31	2,315,610	-1.14(-1.65%)
May 13, 2019	68.33	69.59	68.30	69.45	1,751,373	+0.38(+0.54%)
May 10, 2019	68.20	69.11	67.98	69.08	1,227,638	+0.81(+1.18%)
May 09, 2019	68.61	68.61	67.86	68.27	1,054,730	-0.50(-0.72%)
May 08, 2019	68.41	69.25	68.03	68.77	1,112,563	+0.28(+0.41%)
May 07, 2019	69.26	69.62	68.12	68.48	1,435,063	-0.91(-1.31%)
May 06, 2019	69.57	70.02	68.20	69.40	1,907,662	-0.46(-0.66%)
May 03, 2019	69.29	69.99	68.97	69.86	988,411	-0.30(-0.43%)
May 02, 2019	68.97	70.26	68.53	70.16	1,679,033	+0.96(+1.39%)

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.