Church & Dwight Company (NY: CHD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	42.97	43.36	42.93	43.15	1,616,098	+0.32(+0.76%)
Sep 29, 2016	43.33	43.40	42.79	42.83	1,195,787	-0.69(-1.59%)
Sep 28, 2016	43.06	43.55	43.06	43.52	1,166,343	+0.34(+0.79%)
Sep 27, 2016	43.30	43.40	43.06	43.18	1,413,187	-0.04(-0.08%)
Sep 26, 2016	43.33	43.38	42.92	43.22	1,329,620	-0.14(-0.31%)
Sep 23, 2016	43.78	43.93	43.25	43.35	1,383,135	-0.59(-1.35%)
Sep 22, 2016	43.14	43.99	43.09	43.95	2,281,112	+0.86(+1.99%)
Sep 21, 2016	42.70	43.11	42.61	43.09	2,154,426	+0.39(+0.91%)
Sep 20, 2016	42.36	42.88	42.34	42.70	1,795,400	+0.43(+1.02%)
Sep 19, 2016	42.10	42.44	42.03	42.27	1,179,901	+0.13(+0.30%)
Sep 16, 2016	42.33	42.33	41.99	42.15	1,460,805	-0.28(-0.66%)
Sep 15, 2016	42.24	42.52	42.09	42.42	869,017	+0.27(+0.64%)
Sep 14, 2016	42.46	42.57	42.04	42.15	883,881	-0.14(-0.32%)
Sep 13, 2016	42.65	42.74	42.28	42.29	1,498,719	-0.52(-1.22%)
Sep 12, 2016	42.68	43.11	42.39	42.81	2,054,249	+0.14(+0.32%)
Sep 09, 2016	43.59	43.59	42.67	42.68	1,785,113	-1.00(-2.29%)
Sep 08, 2016	44.15	44.15	43.38	43.68	1,734,308	-0.57(-1.28%)
Sep 07, 2016	45.23	45.37	44.16	44.24	1,439,867	-1.06(-2.35%)
Sep 06, 2016	45.14	45.42	44.97	45.31	1,266,237	+0.31(+0.68%)
Sep 02, 2016	45.03	45.00	45.00	45.00	1,120,536	+0.09(+0.19%)
Sep 01, 2016	44.87	45.02	44.59	44.91	2,975,511	+0.15(+0.33%)
Aug 31, 2016	44.66	44.93	44.60	44.77	1,312,232	-0.00(-0.01%)
Aug 30, 2016	45.03	45.03	44.68	44.77	616,700	-0.26(-0.57%)
Aug 29, 2016	44.74	45.04	44.73	45.03	899,173	+0.41(+0.91%)
Aug 26, 2016	44.93	45.20	44.42	44.62	894,894	-0.27(-0.59%)
Aug 25, 2016	44.64	45.03	44.54	44.89	1,098,292	+0.24(+0.54%)
Aug 24, 2016	44.82	44.89	44.30	44.64	1,286,030	-0.25(-0.56%)
Aug 23, 2016	45.00	45.11	44.89	44.90	958,275	-0.06(-0.13%)
Aug 22, 2016	44.73	44.98	44.65	44.96	1,346,786	+0.19(+0.43%)
Aug 19, 2016	44.84	44.98	44.51	44.76	1,382,038	-0.23(-0.52%)
Aug 18, 2016	44.71	45.03	44.53	45.00	1,253,883	+0.32(+0.71%)
Aug 17, 2016	44.71	44.81	44.33	44.68	1,814,331	-0.03(-0.06%)
Aug 16, 2016	44.88	45.09	44.69	44.71	1,806,487	-0.33(-0.74%)
Aug 15, 2016	45.25	45.41	45.03	45.04	921,429	-0.20(-0.45%)
Aug 12, 2016	45.24	45.31	45.06	45.24	970,805	+0.07(+0.16%)
Aug 11, 2016	45.77	45.97	45.03	45.17	1,329,803	-0.41(-0.90%)
Aug 10, 2016	45.29	45.67	45.20	45.58	1,060,316	+0.21(+0.46%)
Aug 09, 2016	45.00	45.50	44.79	45.38	1,374,569	+0.40(+0.88%)
Aug 08, 2016	45.15	45.18	44.76	44.98	1,769,668	-0.20(-0.45%)
Aug 05, 2016	45.52	45.72	44.95	45.18	1,745,603	-0.30(-0.65%)
Aug 04, 2016	44.24	45.65	43.91	45.48	2,081,316	+1.60(+3.65%)
Aug 03, 2016	44.25	44.25	43.61	43.88	1,504,887	-0.25(-0.56%)
Aug 02, 2016	44.50	44.67	44.06	44.13	1,256,579	-0.46(-1.04%)
Aug 01, 2016	44.21	44.70	44.05	44.59	1,379,277	+0.43(+0.98%)
Jul 29, 2016	44.22	44.48	44.00	44.16	2,091,297	-0.12(-0.27%)
Jul 28, 2016	43.96	44.37	43.83	44.28	1,001,378	+0.34(+0.78%)
Jul 27, 2016	44.41	44.41	43.62	43.94	1,516,547	-0.49(-1.10%)
Jul 26, 2016	45.16	45.30	44.41	44.43	1,093,311	-0.68(-1.51%)
Jul 25, 2016	45.05	45.11	44.84	45.11	763,974	+0.03(+0.07%)
Jul 22, 2016	44.75	45.10	44.43	45.08	918,078	+0.40(+0.90%)
Jul 21, 2016	44.78	44.82	44.43	44.68	989,210	-0.10(-0.22%)
Jul 20, 2016	45.26	45.39	44.73	44.78	1,115,537	-0.49(-1.09%)
Jul 19, 2016	44.92	45.27	44.80	45.27	1,053,468	+0.40(+0.88%)
Jul 18, 2016	45.21	45.27	44.70	44.88	1,324,842	-0.20(-0.45%)
Jul 15, 2016	45.05	45.29	44.97	45.08	985,497	+0.15(+0.33%)
Jul 14, 2016	45.18	45.43	44.83	44.93	983,504	-0.01(-0.02%)
Jul 13, 2016	44.88	45.20	44.65	44.94	1,278,851	+0.18(+0.41%)
Jul 12, 2016	45.66	45.82	44.70	44.76	1,542,954	-0.95(-2.08%)
Jul 11, 2016	45.63	45.75	45.11	45.71	1,472,227	+0.18(+0.38%)
Jul 08, 2016	45.47	45.58	45.09	45.53	2,162,082	+0.29(+0.64%)
Jul 07, 2016	45.59	45.69	45.14	45.25	1,670,805	-0.29(-0.64%)
Jul 06, 2016	46.43	46.47	45.44	45.54	2,421,028	-0.91(-1.96%)
Jul 05, 2016	46.04	46.99	46.04	46.45	1,804,005	+0.46(+1.01%)