Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Church & Dwight Company (NY: CHD )

106.68 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 (%)
Nov 30, 2005 6.757 6.798 6.717 6.741 2,087,937 +0.00(+0.06%)
Nov 29, 2005 6.615 6.743 6.624 6.737 1,782,902 +0.12(+1.84%)
Nov 28, 2005 6.707 6.707 6.615 6.615 1,642,951 -0.09(-1.30%)
Nov 25, 2005 6.666 6.735 6.664 6.703 479,481 +0.03(+0.46%)
Nov 23, 2005 6.705 6.705 6.640 6.672 1,548,828 -0.03(-0.48%)
Nov 22, 2005 6.757 6.757 6.684 6.705 2,218,033 -0.07(-0.99%)
Nov 21, 2005 6.757 6.778 6.733 6.772 1,246,257 -0.00(-0.03%)
Nov 18, 2005 6.829 6.829 6.729 6.774 1,379,802 -0.04(-0.60%)
Nov 17, 2005 6.772 6.818 6.686 6.814 3,331,731 +0.05(+0.69%)
Nov 16, 2005 6.697 6.770 6.662 6.768 4,469,575 +0.10(+1.49%)
Nov 15, 2005 6.877 6.879 6.652 6.668 3,575,660 -0.21(-3.04%)
Nov 14, 2005 7.019 7.019 6.849 6.877 1,897,721 -0.15(-2.19%)
Nov 11, 2005 7.078 7.080 7.025 7.031 545,514 -0.06(-0.80%)
Nov 10, 2005 7.011 7.088 6.938 7.088 1,769,104 +0.08(+1.10%)
Nov 09, 2005 7.019 7.062 6.977 7.011 1,506,449 -0.01(-0.09%)
Nov 08, 2005 7.305 7.305 6.904 7.017 3,482,523 -0.06(-0.92%)
Nov 07, 2005 7.119 7.145 7.035 7.082 1,463,576 -0.03(-0.48%)
Nov 04, 2005 7.082 7.129 7.013 7.117 1,425,632 +0.05(+0.75%)
Nov 03, 2005 7.005 7.064 6.820 7.064 3,669,782 +0.06(+0.84%)
Nov 02, 2005 7.048 7.082 7.003 7.005 972,268 -0.04(-0.55%)
Nov 01, 2005 7.102 7.104 7.011 7.044 657,870 -0.07(-0.97%)
Oct 31, 2005 7.131 7.200 7.090 7.113 1,595,150 +0.00(+0.03%)
Oct 28, 2005 6.977 7.111 6.950 7.111 1,277,796 +0.15(+2.19%)
Oct 27, 2005 7.072 7.107 6.944 6.958 708,627 -0.12(-1.72%)
Oct 26, 2005 7.143 7.190 7.068 7.080 745,586 -0.10(-1.41%)
Oct 25, 2005 7.143 7.230 7.123 7.182 701,235 +0.00(+0.00%)
Oct 24, 2005 7.121 7.220 7.100 7.182 1,042,243 +0.05(+0.77%)
Oct 21, 2005 7.129 7.171 7.092 7.127 862,869 +0.02(+0.31%)
Oct 20, 2005 7.165 7.165 7.054 7.104 1,216,690 -0.06(-0.85%)
Oct 19, 2005 7.023 7.171 6.979 7.165 850,549 +0.14(+2.05%)
Oct 18, 2005 7.102 7.102 6.956 7.021 843,158 -0.08(-1.14%)
Oct 17, 2005 7.021 7.102 6.995 7.102 927,917 +0.06(+0.86%)
Oct 14, 2005 7.019 7.082 6.991 7.042 1,414,790 +0.02(+0.32%)
Oct 13, 2005 7.068 7.074 6.983 7.019 1,149,671 -0.05(-0.66%)
Oct 12, 2005 7.092 7.133 6.920 7.066 1,970,161 -0.07(-0.94%)
Oct 11, 2005 7.159 7.251 7.111 7.133 1,383,745 -0.06(-0.79%)
Oct 10, 2005 7.385 7.385 7.145 7.190 1,135,873 -0.00(-0.03%)
Oct 07, 2005 7.212 7.279 7.153 7.192 1,408,384 -0.02(-0.31%)
Oct 06, 2005 7.092 7.214 7.031 7.214 1,510,884 +0.13(+1.83%)
Oct 05, 2005 7.316 7.340 7.084 7.084 2,093,358 -0.25(-3.46%)
Oct 04, 2005 7.352 7.366 7.273 7.338 1,740,029 -0.03(-0.44%)
Oct 03, 2005 7.496 7.510 7.346 7.370 1,550,799 -0.13(-1.68%)
Sep 30, 2005 7.380 7.496 7.326 7.496 1,093,986 +0.12(+1.60%)
Sep 29, 2005 7.443 7.443 7.180 7.378 1,623,239 -0.06(-0.87%)
Sep 28, 2005 7.508 7.567 7.421 7.443 606,127 -0.05(-0.73%)
Sep 27, 2005 7.417 7.573 7.405 7.498 1,058,998 +0.13(+1.79%)
Sep 26, 2005 7.464 7.514 7.287 7.366 1,253,156 -0.10(-1.31%)
Sep 23, 2005 7.464 7.539 7.378 7.464 1,855,834 -0.07(-0.97%)
Sep 22, 2005 7.443 7.539 7.364 7.537 1,572,975 +0.02(+0.30%)
Sep 21, 2005 7.894 7.894 7.452 7.514 2,705,399 -0.41(-5.15%)
Sep 20, 2005 7.902 7.965 7.855 7.922 1,859,284 +0.07(+0.93%)
Sep 19, 2005 7.890 7.898 7.760 7.849 841,679 -0.04(-0.46%)
Sep 16, 2005 7.825 7.912 7.825 7.886 1,669,561 +0.08(+0.96%)
Sep 15, 2005 7.736 7.823 7.675 7.811 883,073 +0.05(+0.63%)
Sep 14, 2005 7.904 8.040 7.748 7.762 2,209,163 -0.07(-0.86%)
Sep 13, 2005 7.904 7.914 7.790 7.829 1,111,234 -0.07(-0.85%)
Sep 12, 2005 7.766 7.916 7.701 7.896 1,002,821 +0.12(+1.59%)
Sep 09, 2005 7.640 7.792 7.640 7.772 800,285 +0.09(+1.16%)
Sep 08, 2005 7.738 7.813 7.671 7.683 734,745 -0.08(-0.99%)
Sep 07, 2005 7.772 7.786 7.687 7.760 811,619 -0.01(-0.08%)
Sep 06, 2005 7.701 7.782 7.701 7.766 793,879 +0.09(+1.11%)
Sep 02, 2005 7.719 7.732 7.654 7.681 672,161 -0.03(-0.39%)
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.