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

Church & Dwight Company (NY: CHD )

106.39 -0.29 (-0.27%)
Official Closing Price Updated: 4:10 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 (%)
Aug 31, 2006 7.691 7.813 7.671 7.813 1,064,426 +0.12(+1.61%)
Aug 30, 2006 7.709 7.746 7.660 7.689 870,760 -0.01(-0.18%)
Aug 29, 2006 7.650 7.707 7.610 7.703 737,213 +0.07(+0.90%)
Aug 28, 2006 7.600 7.650 7.600 7.634 593,319 +0.02(+0.32%)
Aug 25, 2006 7.591 7.636 7.579 7.610 1,230,496 -0.00(-0.03%)
Aug 24, 2006 7.585 7.616 7.559 7.612 1,668,587 +0.05(+0.64%)
Aug 23, 2006 7.626 7.669 7.539 7.563 1,381,290 -0.05(-0.61%)
Aug 22, 2006 7.585 7.612 7.561 7.610 1,124,054 +0.03(+0.46%)
Aug 21, 2006 7.598 7.602 7.563 7.575 1,396,074 -0.02(-0.24%)
Aug 18, 2006 7.620 7.652 7.565 7.593 1,531,591 -0.04(-0.51%)
Aug 17, 2006 7.650 7.662 7.622 7.632 742,141 -0.05(-0.61%)
Aug 16, 2006 7.752 7.760 7.669 7.679 947,635 -0.07(-0.86%)
Aug 15, 2006 7.648 7.754 7.642 7.746 1,050,628 +0.15(+1.95%)
Aug 14, 2006 7.610 7.638 7.585 7.598 758,896 +0.01(+0.19%)
Aug 11, 2006 7.660 7.671 7.529 7.583 786,985 -0.08(-1.01%)
Aug 10, 2006 7.618 7.685 7.600 7.660 1,066,397 +0.01(+0.11%)
Aug 09, 2006 7.569 7.717 7.569 7.652 2,637,412 +0.11(+1.51%)
Aug 08, 2006 7.646 7.648 7.506 7.539 2,982,858 -0.11(-1.46%)
Aug 07, 2006 7.549 7.650 7.533 7.650 860,904 +0.08(+1.05%)
Aug 04, 2006 7.610 7.616 7.537 7.571 1,160,520 -0.01(-0.11%)
Aug 03, 2006 7.453 7.579 7.453 7.579 1,072,804 +0.12(+1.55%)
Aug 02, 2006 7.411 7.478 7.411 7.464 1,201,915 +0.08(+1.04%)
Aug 01, 2006 7.395 7.403 7.352 7.387 823,452 -0.02(-0.27%)
Jul 31, 2006 7.409 7.409 7.342 7.407 1,345,809 -0.02(-0.25%)
Jul 28, 2006 7.366 7.449 7.366 7.425 825,916 +0.07(+0.94%)
Jul 27, 2006 7.413 7.494 7.342 7.356 786,000 -0.05(-0.71%)
Jul 26, 2006 7.427 7.427 7.346 7.409 848,584 -0.02(-0.22%)
Jul 25, 2006 7.411 7.453 7.360 7.425 866,324 +0.00(+0.00%)
Jul 24, 2006 7.326 7.429 7.326 7.425 1,213,741 +0.10(+1.30%)
Jul 21, 2006 7.326 7.346 7.311 7.330 1,016,133 -0.00(-0.06%)
Jul 20, 2006 7.378 7.382 7.224 7.334 1,203,393 -0.05(-0.69%)
Jul 19, 2006 7.244 7.393 7.244 7.384 1,345,316 +0.14(+1.90%)
Jul 18, 2006 7.224 7.249 7.165 7.246 1,840,078 +0.04(+0.53%)
Jul 17, 2006 7.155 7.236 7.149 7.208 2,016,496 +0.04(+0.51%)
Jul 14, 2006 7.249 7.249 7.133 7.171 1,812,974 -0.07(-1.01%)
Jul 13, 2006 7.285 7.285 7.192 7.244 2,222,976 -0.04(-0.56%)
Jul 12, 2006 7.305 7.334 7.251 7.285 3,301,693 -0.07(-0.99%)
Jul 11, 2006 7.336 7.364 7.303 7.358 1,420,713 -0.01(-0.08%)
Jul 10, 2006 7.358 7.449 7.344 7.364 785,507 +0.00(+0.00%)
Jul 07, 2006 7.315 7.417 7.309 7.364 1,519,764 +0.04(+0.55%)
Jul 06, 2006 7.255 7.350 7.255 7.324 650,482 +0.05(+0.67%)
Jul 05, 2006 7.391 7.421 7.271 7.275 969,810 -0.11(-1.46%)
Jul 03, 2006 7.387 7.391 7.328 7.382 215,842 -0.01(-0.11%)
Jun 30, 2006 7.315 7.423 7.307 7.391 2,368,841 +0.06(+0.83%)
Jun 29, 2006 7.244 7.330 7.238 7.330 848,091 +0.11(+1.57%)
Jun 28, 2006 7.214 7.228 7.184 7.216 1,422,684 +0.01(+0.17%)
Jun 27, 2006 7.218 7.236 7.186 7.204 1,693,719 -0.01(-0.20%)
Jun 26, 2006 7.175 7.220 7.157 7.218 763,824 +0.04(+0.54%)
Jun 23, 2006 7.133 7.226 7.102 7.180 851,048 +0.03(+0.37%)
Jun 22, 2006 7.117 7.171 7.104 7.153 1,263,020 -0.03(-0.37%)
Jun 21, 2006 7.129 7.216 7.113 7.180 1,124,054 +0.07(+1.00%)
Jun 20, 2006 7.141 7.159 7.096 7.109 1,197,479 -0.01(-0.14%)
Jun 19, 2006 7.090 7.163 7.048 7.119 1,689,777 +0.02(+0.34%)
Jun 16, 2006 7.178 7.210 7.082 7.094 2,163,841 -0.05(-0.74%)
Jun 15, 2006 7.151 7.163 7.052 7.147 1,357,636 +0.01(+0.14%)
Jun 14, 2006 7.226 7.253 7.058 7.137 1,286,182 -0.09(-1.24%)
Jun 13, 2006 7.212 7.301 7.175 7.226 2,218,048 -0.00(-0.06%)
Jun 12, 2006 7.291 7.301 7.218 7.230 1,035,351 -0.06(-0.86%)
Jun 09, 2006 7.338 7.350 7.293 7.293 655,410 -0.03(-0.42%)
Jun 08, 2006 7.305 7.360 7.249 7.324 1,303,429 +0.02(+0.22%)
Jun 07, 2006 7.244 7.380 7.238 7.307 1,303,922 +0.08(+1.09%)
Jun 06, 2006 7.228 7.263 7.202 7.228 584,941 -0.00(-0.06%)
Jun 05, 2006 7.295 7.336 7.184 7.232 1,013,669 -0.07(-1.00%)
Jun 02, 2006 7.356 7.380 7.244 7.305 1,370,449 -0.04(-0.61%)
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.