Church & Dwight Company (NY: CHD )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	4.070	4.104	4.051	4.065	1,251,066	+0.00(+0.04%)
Apr 29, 2004	4.024	4.084	4.024	4.063	2,166,697	+0.03(+0.63%)
Apr 28, 2004	4.021	4.038	3.979	4.038	1,370,496	+0.02(+0.47%)
Apr 27, 2004	4.015	4.051	4.000	4.019	1,430,211	+0.02(+0.50%)
Apr 26, 2004	4.015	4.052	3.994	3.999	796,937	+0.01(+0.16%)
Apr 23, 2004	4.002	4.020	3.970	3.992	686,354	-0.01(-0.23%)
Apr 22, 2004	3.925	4.002	3.925	4.002	734,273	+0.07(+1.72%)
Apr 21, 2004	3.875	3.965	3.872	3.934	595,675	+0.05(+1.16%)
Apr 20, 2004	3.929	3.943	3.871	3.888	1,933,734	-0.05(-1.15%)
Apr 19, 2004	3.933	3.954	3.916	3.934	718,054	+0.02(+0.53%)
Apr 16, 2004	3.902	3.937	3.897	3.913	1,181,030	-0.00(-0.02%)
Apr 15, 2004	3.850	3.934	3.850	3.914	787,353	+0.07(+1.84%)
Apr 14, 2004	3.816	3.866	3.816	3.843	732,799	-0.00(-0.07%)
Apr 13, 2004	3.923	3.923	3.839	3.846	705,522	-0.07(-1.73%)
Apr 12, 2004	3.939	3.953	3.897	3.914	741,645	-0.02(-0.41%)
Apr 08, 2004	3.973	3.986	3.918	3.930	371,560	-0.05(-1.18%)
Apr 07, 2004	3.968	3.994	3.956	3.977	698,887	+0.02(+0.41%)
Apr 06, 2004	3.974	4.002	3.945	3.961	859,601	-0.03(-0.68%)
Apr 05, 2004	3.986	4.011	3.965	3.988	858,864	+0.02(+0.43%)
Apr 02, 2004	3.988	4.028	3.964	3.971	920,791	+0.01(+0.14%)
Apr 01, 2004	3.925	3.985	3.917	3.965	1,223,789	+0.05(+1.25%)
Mar 31, 2004	3.830	3.917	3.825	3.917	952,491	+0.10(+2.51%)
Mar 30, 2004	3.848	3.867	3.814	3.821	984,929	-0.03(-0.71%)
Mar 29, 2004	3.825	3.848	3.813	3.848	486,566	+0.05(+1.19%)
Mar 26, 2004	3.841	3.844	3.791	3.803	576,508	-0.04(-0.94%)
Mar 25, 2004	3.730	3.866	3.730	3.839	899,411	+0.12(+3.21%)
Mar 24, 2004	3.737	3.765	3.718	3.719	877,294	-0.03(-0.82%)
Mar 23, 2004	3.685	3.775	3.685	3.750	1,320,365	+0.08(+2.14%)
Mar 22, 2004	3.723	3.723	3.671	3.671	903,097	-0.07(-1.86%)
Mar 19, 2004	3.744	3.761	3.728	3.741	575,033	+0.00(+0.05%)
Mar 18, 2004	3.744	3.760	3.730	3.739	1,208,307	-0.02(-0.46%)
Mar 17, 2004	3.775	3.798	3.742	3.756	1,654,327	-0.01(-0.36%)
Mar 16, 2004	3.789	3.817	3.757	3.770	1,200,198	-0.02(-0.62%)
Mar 15, 2004	3.887	3.887	3.784	3.794	703,310	-0.09(-2.40%)
Mar 12, 2004	3.861	3.890	3.833	3.887	561,026	+0.03(+0.80%)
Mar 11, 2004	3.899	3.917	3.848	3.856	657,602	-0.05(-1.16%)
Mar 10, 2004	3.898	3.923	3.871	3.901	1,345,431	+0.00(+0.09%)
Mar 09, 2004	3.909	3.909	3.873	3.898	635,485	-0.01(-0.25%)
Mar 08, 2004	3.888	3.907	3.870	3.907	1,580,605	+0.03(+0.72%)
Mar 05, 2004	3.830	3.883	3.830	3.879	785,142	+0.06(+1.54%)
Mar 04, 2004	3.756	3.824	3.756	3.821	852,229	+0.07(+1.86%)
Mar 03, 2004	3.834	3.834	3.741	3.751	1,316,679	-0.10(-2.54%)
Mar 02, 2004	3.796	3.849	3.794	3.849	1,146,381	+0.03(+0.88%)
Mar 01, 2004	3.778	3.816	3.746	3.815	1,290,139	+0.05(+1.22%)
Feb 27, 2004	3.775	3.817	3.764	3.769	500,574	+0.00(+0.07%)
Feb 26, 2004	3.730	3.775	3.708	3.766	1,006,308	+0.05(+1.22%)
Feb 25, 2004	3.699	3.737	3.686	3.721	659,077	+0.02(+0.59%)
Feb 24, 2004	3.730	3.730	3.680	3.699	720,266	-0.04(-1.06%)
Feb 23, 2004	3.699	3.739	3.676	3.739	865,499	+0.04(+1.05%)
Feb 20, 2004	3.680	3.717	3.680	3.700	1,660,225	+0.02(+0.66%)
Feb 19, 2004	3.676	3.687	3.661	3.676	622,953	+0.01(+0.15%)
Feb 18, 2004	3.694	3.701	3.664	3.671	692,989	-0.02(-0.54%)
Feb 17, 2004	3.690	3.708	3.679	3.690	676,033	+0.00(+0.12%)
Feb 13, 2004	3.706	3.707	3.664	3.686	522,690	-0.02(-0.46%)
Feb 12, 2004	3.693	3.707	3.671	3.703	530,063	+0.00(+0.02%)
Feb 11, 2004	3.662	3.702	3.652	3.702	916,367	+0.03(+0.84%)
Feb 10, 2004	3.645	3.674	3.608	3.671	1,615,254	+0.03(+0.72%)
Feb 09, 2004	3.679	3.684	3.608	3.645	2,094,449	-0.03(-0.91%)
Feb 06, 2004	3.690	3.694	3.673	3.679	1,176,607	-0.02(-0.54%)
Feb 05, 2004	3.721	3.721	3.689	3.699	1,060,863	-0.01(-0.32%)
Feb 04, 2004	3.689	3.725	3.658	3.710	1,428,000	+0.01(+0.39%)
Feb 03, 2004	3.650	3.715	3.644	3.696	1,540,795	+0.06(+1.77%)

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.