Best deals to access real time data! |
|
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
|
|
DDE w/Realtime (Monthly)
Monthly Subscription
for only
|
|
Big Cap Pro
Monthly Subscription
for only
|
|
VAT not included
|
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Church and Dwight Co Inc | CHD | NYSE | Common Stock |
| Price Change | Change Percent | Stock Price | High Price | Low Price | Open Price | Close Price | Last Traded  |
|
|---|---|---|---|---|---|---|---|---|
| -1.00 | -1.42% | 69.35 | 69.42 | 68.35 | 68.82 | 70.35 | 16:02:06 |
CHD Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 70.00 | 70.64 | 68.35 | 69.74 | 1,313,133 | -0.65 | -0.93% |
| 1 Month | 67.60 | 70.705 | 66.71 | 69.03 | 1,635,050 | 1.75 | 2.59% |
| 3 Months | 72.93 | 76.70 | 66.45 | 71.76 | 1,662,658 | -3.58 | -4.91% |
| 6 Months | 77.86 | 80.99 | 66.45 | 73.65 | 1,574,022 | -8.51 | -10.93% |
| 1 Year | 67.07 | 80.99 | 59.64 | 70.92 | 1,602,800 | 2.28 | 3.4% |
| 3 Years | 44.24 | 80.99 | 43.21 | 57.52 | 1,591,728 | 25.11 | 56.76% |
| 5 Years | 38.735 | 80.99 | 37.42 | 54.30 | 1,266,079 | 30.62 | 79.04% |
CHD 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 09 2019 | 70.35 | 0.10 | 0.14% | 70.25 | 70.64 | 70.01 | 1,098,422 |
| Dec 06 2019 | 70.25 | 0.51 | 0.73% | 69.83 | 70.60 | 69.77 | 1,478,007 |
| Dec 05 2019 | 69.74 | 0.62 | 0.9% | 69.57 | 70.14 | 69.19 | 1,662,959 |
| Dec 04 2019 | 69.12 | 0.00 | 0.0% | 68.81 | 70.21 | 68.81 | 920,423 |
| Dec 03 2019 | 69.12 | -0.69 | -0.99% | 70.00 | 70.22 | 68.87 | 1,405,855 |
| Dec 02 2019 | 69.81 | -0.43 | -0.61% | 70.06 | 70.31 | 69.39 | 1,353,787 |
| Nov 29 2019 | 70.24 | 0.04 | 0.06% | 70.30 | 70.705 | 69.78 | 611,546 |
| Nov 27 2019 | 70.20 | 0.70 | 1.01% | 69.73 | 70.55 | 69.606 | 1,147,177 |
| Nov 26 2019 | 69.498 | 0.71 | 1.03% | 68.84 | 70.055 | 68.67 | 2,986,552 |
| Nov 25 2019 | 68.79 | -0.05 | -0.07% | 69.11 | 69.46 | 68.595 | 2,032,297 |
| Nov 22 2019 | 68.84 | -0.12 | -0.17% | 69.00 | 69.19 | 67.91 | 1,959,664 |
| Nov 21 2019 | 68.96 | -0.72 | -1.03% | 69.82 | 70.08 | 68.95 | 2,651,488 |
| Nov 20 2019 | 69.68 | 0.78 | 1.13% | 69.20 | 69.95 | 69.0101 | 2,115,377 |
| Nov 19 2019 | 68.90 | 0.88 | 1.29% | 67.81 | 69.09 | 67.745 | 2,532,996 |
| Nov 18 2019 | 68.02 | 0.66 | 0.98% | 67.30 | 68.34 | 67.20 | 1,668,731 |
| Nov 15 2019 | 67.36 | -0.66 | -0.97% | 68.19 | 68.38 | 67.06 | 1,544,204 |
| Nov 14 2019 | 68.02 | -0.35 | -0.51% | 68.28 | 68.75 | 67.82 | 1,003,107 |
| Nov 13 2019 | 68.37 | 1.32 | 1.97% | 67.73 | 68.53 | 66.93 | 1,356,374 |
| Nov 12 2019 | 67.05 | -0.48 | -0.71% | 67.60 | 67.74 | 66.71 | 1,536,985 |
| Nov 11 2019 | 67.53 | -0.05 | -0.07% | 67.76 | 67.78 | 67.15 | 811,832 |
