Church & Dwight Company (NY: CHD )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	70.70	73.26	70.25	70.40	3,879,221	+1.37(+1.98%)
Jan 30, 2020	69.14	69.33	68.22	69.03	3,061,135	+0.08(+0.11%)
Jan 29, 2020	68.37	69.33	68.01	68.96	1,338,598	+0.65(+0.94%)
Jan 28, 2020	68.42	69.01	67.84	68.31	1,776,932	-0.34(-0.50%)
Jan 27, 2020	67.34	69.04	66.66	68.65	2,855,779	+1.01(+1.50%)
Jan 24, 2020	67.57	68.22	67.29	67.64	2,490,486	+0.31(+0.46%)
Jan 23, 2020	68.42	68.98	67.29	67.32	2,400,493	-1.18(-1.72%)
Jan 22, 2020	68.89	68.91	68.38	68.50	1,535,717	-0.27(-0.39%)
Jan 21, 2020	68.29	68.83	68.09	68.77	2,057,018	+0.47(+0.69%)
Jan 17, 2020	68.06	68.50	67.97	68.29	2,154,794	+0.30(+0.45%)
Jan 16, 2020	68.24	68.62	67.93	67.99	1,771,465	-0.15(-0.22%)
Jan 15, 2020	67.66	68.62	67.66	68.14	1,294,697	+0.64(+0.94%)
Jan 14, 2020	67.16	67.54	66.98	67.50	1,862,745	+0.33(+0.49%)
Jan 13, 2020	66.60	67.55	66.53	67.17	1,236,355	+0.68(+1.03%)
Jan 10, 2020	66.14	66.75	65.79	66.49	1,118,831	+0.33(+0.50%)
Jan 09, 2020	65.65	66.57	65.57	66.16	1,438,025	+0.49(+0.75%)
Jan 08, 2020	66.28	66.28	65.39	65.66	1,791,531	-0.60(-0.90%)
Jan 07, 2020	66.55	66.75	65.73	66.26	1,669,795	-0.64(-0.96%)
Jan 06, 2020	66.80	67.27	66.56	66.91	1,625,601	+0.26(+0.38%)
Jan 03, 2020	66.01	66.79	65.96	66.65	1,290,683	+0.23(+0.34%)
Jan 02, 2020	66.75	67.07	66.07	66.42	1,501,640	-0.29(-0.44%)
Dec 31, 2019	66.89	67.12	66.38	66.72	1,698,595	-0.01(-0.01%)
Dec 30, 2019	66.92	66.93	66.31	66.73	1,222,117	-0.33(-0.50%)
Dec 27, 2019	66.87	67.12	66.64	67.06	991,998	+0.31(+0.47%)
Dec 26, 2019	66.90	67.05	66.58	66.75	1,042,666	+0.02(+0.03%)
Dec 24, 2019	66.54	66.83	66.38	66.73	279,813	+0.19(+0.29%)
Dec 23, 2019	66.90	67.03	66.38	66.54	1,105,280	-0.09(-0.14%)
Dec 20, 2019	66.59	67.18	66.30	66.63	3,843,269	+0.72(+1.09%)
Dec 19, 2019	65.32	66.19	64.96	65.91	1,269,713	+0.83(+1.28%)
Dec 18, 2019	65.20	65.31	64.49	65.08	1,718,800	-0.12(-0.19%)
Dec 17, 2019	65.11	65.65	64.92	65.20	2,084,320	-0.17(-0.26%)
Dec 16, 2019	66.40	66.63	65.34	65.37	1,778,413	-1.01(-1.53%)
Dec 13, 2019	65.69	66.64	65.60	66.38	2,210,673	+0.42(+0.63%)
Dec 12, 2019	65.85	66.34	65.60	65.97	1,757,542	+0.14(+0.22%)
Dec 11, 2019	65.83	66.32	65.57	65.83	1,792,599	+0.05(+0.07%)
Dec 10, 2019	65.28	65.84	64.83	65.78	2,239,247	-0.95(-1.42%)
Dec 09, 2019	66.63	67.00	66.40	66.73	1,235,050	+0.09(+0.14%)
Dec 06, 2019	66.23	66.96	66.18	66.63	1,575,241	+0.48(+0.73%)
Dec 05, 2019	65.99	66.51	65.63	66.15	1,764,006	-0.38(-0.57%)
Dec 04, 2019	65.27	66.59	65.27	66.53	991,082	+0.97(+1.48%)
Dec 03, 2019	66.39	66.60	65.32	65.56	1,514,220	-0.65(-0.99%)
Dec 02, 2019	66.45	66.69	65.82	66.21	1,430,601	-0.41(-0.61%)
Nov 29, 2019	66.68	67.06	66.19	66.62	644,709	+0.04(+0.06%)
Nov 27, 2019	66.14	66.92	66.02	66.58	1,212,981	+0.66(+1.01%)
Nov 26, 2019	65.29	66.45	65.13	65.92	3,497,536	+0.67(+1.03%)
Nov 25, 2019	65.55	65.88	65.07	65.25	2,148,320	-0.05(-0.07%)
Nov 22, 2019	65.45	65.63	64.41	65.29	2,066,022	-0.11(-0.17%)
Nov 21, 2019	66.22	66.47	65.40	65.41	2,846,563	-0.68(-1.03%)
Nov 20, 2019	65.64	66.35	65.46	66.09	2,230,527	+0.74(+1.13%)
Nov 19, 2019	64.32	65.53	64.26	65.35	2,720,910	+0.83(+1.29%)
Nov 18, 2019	63.83	64.82	63.74	64.52	1,759,364	+0.63(+0.98%)
Nov 15, 2019	64.68	64.75	63.61	63.89	1,650,940	-0.63(-0.97%)
Nov 14, 2019	64.76	65.21	64.33	64.52	1,057,586	-0.12(-0.18%)
Nov 13, 2019	64.03	64.78	63.35	64.63	1,499,241	+1.25(+1.97%)
Nov 12, 2019	63.90	64.04	63.06	63.38	1,692,448	-0.45(-0.71%)
Nov 11, 2019	64.06	64.07	63.48	63.84	858,778	-0.05(-0.07%)
Nov 08, 2019	63.65	64.25	63.40	63.89	1,741,501	+0.37(+0.58%)
Nov 07, 2019	63.81	64.07	63.05	63.52	1,573,816	-0.30(-0.47%)
Nov 06, 2019	64.35	64.45	63.69	63.82	1,462,171	+0.23(+0.36%)
Nov 05, 2019	63.15	64.31	62.82	63.59	1,892,070	+0.10(+0.16%)
Nov 04, 2019	65.02	65.25	63.24	63.49	2,235,019	-1.53(-2.36%)

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.