Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Church & Dwight Company (NY: CHD )

106.36 -0.32 (-0.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2005 7.145 7.222 7.115 7.198 756,427 +0.04(+0.54%)
Mar 30, 2005 7.107 7.171 7.107 7.159 859,420 +0.03(+0.43%)
Mar 29, 2005 7.184 7.232 7.115 7.129 696,307 -0.08(-1.07%)
Mar 28, 2005 7.190 7.253 7.163 7.206 726,367 +0.01(+0.20%)
Mar 24, 2005 7.236 7.249 7.192 7.192 573,603 -0.00(-0.06%)
Mar 23, 2005 7.155 7.230 7.127 7.196 1,397,543 +0.02(+0.28%)
Mar 22, 2005 7.143 7.200 7.064 7.176 1,555,727 +0.04(+0.57%)
Mar 21, 2005 7.176 7.186 7.096 7.135 632,738 -0.04(-0.57%)
Mar 18, 2005 7.153 7.275 7.127 7.176 1,846,964 +0.10(+1.35%)
Mar 17, 2005 7.107 7.123 7.044 7.080 2,080,052 -0.04(-0.60%)
Mar 16, 2005 7.214 7.224 7.088 7.123 1,676,460 -0.09(-1.24%)
Mar 15, 2005 7.301 7.311 7.206 7.212 771,704 -0.08(-1.14%)
Mar 14, 2005 7.326 7.338 7.269 7.295 1,716,869 +0.12(+1.64%)
Mar 11, 2005 7.188 7.214 7.157 7.178 1,115,176 -0.00(-0.06%)
Mar 10, 2005 7.111 7.196 7.111 7.182 1,923,346 +0.08(+1.06%)
Mar 09, 2005 7.232 7.232 7.088 7.107 1,829,717 -0.13(-1.74%)
Mar 08, 2005 7.234 7.263 7.206 7.232 685,466 -0.02(-0.31%)
Mar 07, 2005 7.285 7.285 7.222 7.255 685,466 -0.05(-0.64%)
Mar 04, 2005 7.303 7.336 7.212 7.301 940,237 +0.06(+0.87%)
Mar 03, 2005 7.216 7.289 7.169 7.238 460,262 +0.02(+0.34%)
Mar 02, 2005 7.247 7.257 7.153 7.214 1,035,344 -0.03(-0.48%)
Mar 01, 2005 7.188 7.332 7.188 7.249 1,007,256 +0.07(+0.99%)
Feb 28, 2005 7.277 7.289 7.147 7.178 1,901,171 -0.09(-1.20%)
Feb 25, 2005 7.255 7.277 7.208 7.265 635,694 +0.03(+0.39%)
Feb 24, 2005 7.190 7.247 7.161 7.236 1,253,156 +0.04(+0.51%)
Feb 23, 2005 7.084 7.240 7.080 7.200 937,280 +0.10(+1.34%)
Feb 22, 2005 7.194 7.194 7.090 7.104 1,764,669 -0.11(-1.52%)
Feb 18, 2005 7.354 7.356 7.178 7.214 1,443,865 -0.10(-1.39%)
Feb 17, 2005 7.255 7.328 7.198 7.316 1,899,200 +0.05(+0.70%)
Feb 16, 2005 7.297 7.332 7.255 7.265 1,263,012 -0.03(-0.42%)
Feb 15, 2005 7.301 7.305 7.204 7.295 1,896,736 -0.03(-0.36%)
Feb 14, 2005 7.366 7.399 7.267 7.322 2,800,999 -0.04(-0.61%)
Feb 11, 2005 7.385 7.407 7.291 7.366 956,006 -0.02(-0.22%)
Feb 10, 2005 7.356 7.433 7.356 7.383 1,656,256 +0.05(+0.66%)
Feb 09, 2005 7.407 7.482 7.255 7.334 2,775,867 -0.08(-1.04%)
Feb 08, 2005 7.305 7.454 7.066 7.411 3,486,466 +0.11(+1.44%)
Feb 07, 2005 7.245 7.320 7.219 7.305 2,256,470 +0.06(+0.84%)
Feb 04, 2005 7.143 7.245 7.111 7.245 2,055,413 +0.10(+1.45%)
Feb 03, 2005 7.109 7.169 7.100 7.141 2,151,014 +0.02(+0.28%)
Feb 02, 2005 6.971 7.121 6.936 7.121 1,824,296 +0.14(+2.01%)
Feb 01, 2005 6.987 7.042 6.891 6.981 1,571,004 -0.01(-0.09%)
Jan 31, 2005 6.971 6.987 6.839 6.987 2,638,380 +0.06(+0.91%)
Jan 28, 2005 6.670 6.991 6.636 6.924 3,098,150 +0.31(+4.66%)
Jan 27, 2005 6.534 6.654 6.534 6.615 762,341 +0.06(+0.93%)
Jan 26, 2005 6.573 6.607 6.534 6.555 1,176,281 -0.03(-0.52%)
Jan 25, 2005 6.571 6.662 6.565 6.589 1,414,790 +0.01(+0.22%)
Jan 24, 2005 6.615 6.652 6.563 6.575 821,968 -0.05(-0.74%)
Jan 21, 2005 6.646 6.656 6.597 6.624 949,600 +0.00(+0.06%)
Jan 20, 2005 6.636 6.680 6.611 6.620 736,716 -0.02(-0.24%)
Jan 19, 2005 6.595 6.672 6.593 6.636 539,601 +0.02(+0.25%)
Jan 18, 2005 6.577 6.644 6.530 6.620 1,296,029 +0.04(+0.65%)
Jan 14, 2005 6.691 6.745 6.528 6.577 986,066 +0.02(+0.37%)
Jan 13, 2005 6.638 6.666 6.518 6.553 3,006,984 -0.13(-1.97%)
Jan 12, 2005 6.668 6.705 6.617 6.684 850,549 -0.02(-0.30%)
Jan 11, 2005 6.727 6.735 6.656 6.705 1,097,928 -0.03(-0.45%)
Jan 10, 2005 6.731 6.800 6.711 6.735 1,075,753 +0.00(+0.06%)
Jan 07, 2005 6.733 6.784 6.664 6.731 653,928 +0.00(+0.06%)
Jan 06, 2005 6.656 6.741 6.644 6.727 1,153,613 +0.07(+1.04%)
Jan 05, 2005 6.615 6.697 6.595 6.658 2,009,584 +0.02(+0.34%)
Jan 04, 2005 6.747 6.762 6.626 6.636 707,148 -0.09(-1.27%)
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.