Church & Dwight Company (NY: CHD )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2013	26.52	26.55	26.33	26.39	1,684,332	+0.01(+0.05%)
Feb 27, 2013	26.17	26.52	26.11	26.37	1,232,162	+0.17(+0.67%)
Feb 26, 2013	26.15	26.34	26.09	26.20	2,085,052	+0.17(+0.67%)
Feb 25, 2013	26.19	26.40	26.03	26.03	2,011,339	-0.14(-0.55%)
Feb 22, 2013	25.80	26.35	25.74	26.17	2,336,511	+0.51(+1.99%)
Feb 21, 2013	25.60	25.75	25.43	25.66	1,539,245	+0.07(+0.27%)
Feb 20, 2013	25.72	25.80	25.59	25.59	863,803	-0.14(-0.56%)
Feb 19, 2013	25.55	25.76	25.40	25.74	2,273,306	+0.23(+0.92%)
Feb 15, 2013	25.29	25.69	25.25	25.50	2,053,043	+0.26(+1.01%)
Feb 14, 2013	25.37	25.48	25.25	25.25	1,205,847	-0.14(-0.57%)
Feb 13, 2013	25.51	25.63	25.28	25.39	1,815,819	-0.03(-0.13%)
Feb 12, 2013	25.28	25.45	25.20	25.43	2,095,924	+0.15(+0.59%)
Feb 11, 2013	25.43	25.49	25.27	25.28	1,242,180	-0.21(-0.83%)
Feb 08, 2013	25.04	25.61	25.02	25.49	2,775,326	+0.48(+1.92%)
Feb 07, 2013	25.36	25.36	24.94	25.01	1,935,643	-0.31(-1.24%)
Feb 06, 2013	25.18	25.32	24.95	25.32	1,931,394	+0.57(+2.29%)
Feb 04, 2013	24.76	24.87	24.59	24.76	2,131,734	-0.04(-0.15%)
Feb 01, 2013	24.73	24.81	24.51	24.79	1,626,628	+0.30(+1.21%)
Jan 31, 2013	24.33	24.68	24.33	24.50	2,578,842	+0.03(+0.12%)
Jan 30, 2013	24.45	24.53	24.34	24.47	1,570,636	+0.05(+0.21%)
Jan 29, 2013	24.20	24.45	24.11	24.42	1,169,978	+0.17(+0.72%)
Jan 28, 2013	24.29	24.35	24.14	24.24	996,911	+0.02(+0.07%)
Jan 25, 2013	24.36	24.41	23.89	24.23	1,714,747	+0.03(+0.14%)
Jan 24, 2013	24.27	24.41	24.01	24.19	1,657,084	+0.08(+0.32%)
Jan 23, 2013	24.02	24.15	23.97	24.12	884,012	+0.04(+0.18%)
Jan 22, 2013	24.13	24.13	23.87	24.07	1,796,589	-0.09(-0.37%)
Jan 18, 2013	24.03	24.17	23.86	24.16	1,024,076	+0.11(+0.46%)
Jan 17, 2013	23.88	24.12	23.81	24.05	1,497,358	+0.28(+1.16%)
Jan 16, 2013	23.82	23.87	23.69	23.78	1,283,672	-0.06(-0.27%)
Jan 15, 2013	23.70	23.91	23.70	23.84	1,529,208	+0.03(+0.14%)
Jan 14, 2013	23.73	23.88	23.68	23.81	1,603,179	+0.11(+0.47%)
Jan 11, 2013	23.52	23.75	23.52	23.70	1,702,119	+0.06(+0.27%)
Jan 10, 2013	23.74	23.84	23.54	23.63	1,936,027	-0.00(-0.02%)
Jan 09, 2013	23.71	23.86	23.59	23.64	1,760,997	-0.07(-0.29%)
Jan 08, 2013	23.39	23.73	23.39	23.70	2,103,265	+0.26(+1.10%)
Jan 07, 2013	23.39	23.61	23.31	23.45	2,836,589	-0.01(-0.05%)
Jan 04, 2013	23.30	23.50	23.21	23.46	1,991,824	+0.16(+0.69%)
Jan 03, 2013	23.07	23.43	22.92	23.30	2,042,360	+0.17(+0.73%)
Jan 02, 2013	22.90	23.14	22.69	23.13	1,423,448	+0.44(+1.92%)
Dec 31, 2012	22.59	22.73	22.39	22.69	1,280,265	+0.05(+0.21%)
Dec 28, 2012	22.61	22.83	22.48	22.64	1,605,453	-0.09(-0.41%)
Dec 27, 2012	22.68	22.89	22.58	22.74	2,436,505	+0.07(+0.30%)
Dec 26, 2012	22.54	22.81	22.46	22.67	1,855,637	+0.11(+0.47%)
Dec 24, 2012	22.62	22.67	22.42	22.56	516,118	-0.06(-0.28%)
Dec 21, 2012	22.50	22.77	22.31	22.63	3,485,330	-0.17(-0.73%)
Dec 20, 2012	22.59	22.88	22.54	22.79	1,287,114	+0.22(+1.00%)
Dec 19, 2012	22.89	22.89	22.56	22.57	1,326,659	-0.31(-1.35%)
Dec 18, 2012	22.61	22.91	22.58	22.88	1,866,203	+0.26(+1.16%)
Dec 17, 2012	22.53	22.66	22.41	22.61	2,537,483	+0.08(+0.36%)
Dec 14, 2012	22.59	22.92	22.47	22.53	1,095,084	-0.14(-0.60%)
Dec 13, 2012	22.91	23.00	22.67	22.67	1,269,430	-0.20(-0.87%)
Dec 12, 2012	23.28	23.31	22.84	22.87	1,714,391	-0.33(-1.44%)
Dec 11, 2012	23.37	23.49	23.18	23.20	1,780,042	-0.11(-0.45%)
Dec 10, 2012	23.21	23.42	23.16	23.31	1,528,545	+0.09(+0.38%)
Dec 07, 2012	22.99	23.23	22.85	23.22	1,509,408	+0.22(+0.98%)
Dec 06, 2012	22.77	23.00	22.69	23.00	1,052,486	+0.25(+1.08%)
Dec 05, 2012	22.80	22.95	22.58	22.75	1,541,369	+0.00(+0.00%)

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.