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

Church & Dwight Company (NY: CHD )

106.83 -0.48 (-0.45%)
Streaming Delayed Price Updated: 1:46 PM EDT, May 13, 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 (%)
Dec 29, 2006 8.763 8.769 8.653 8.678 728,867 -0.09(-1.04%)
Dec 28, 2006 8.830 8.830 8.765 8.769 332,241 -0.06(-0.65%)
Dec 27, 2006 8.782 8.865 8.755 8.826 576,016 +0.08(+0.88%)
Dec 26, 2006 8.702 8.763 8.682 8.749 555,374 +0.03(+0.35%)
Dec 22, 2006 8.735 8.749 8.670 8.719 1,037,517 -0.01(-0.16%)
Dec 21, 2006 8.716 8.749 8.698 8.733 1,280,310 +0.03(+0.40%)
Dec 20, 2006 8.635 8.710 8.615 8.698 1,098,953 +0.07(+0.83%)
Dec 19, 2006 8.637 8.690 8.617 8.627 910,715 -0.02(-0.24%)
Dec 18, 2006 8.721 8.765 8.635 8.647 582,405 -0.06(-0.70%)
Dec 15, 2006 8.719 8.796 8.696 8.708 1,254,752 -0.02(-0.28%)
Dec 14, 2006 8.692 8.780 8.672 8.733 1,328,475 +0.03(+0.35%)
Dec 13, 2006 8.737 8.796 8.684 8.702 1,208,553 -0.01(-0.12%)
Dec 12, 2006 8.674 8.749 8.668 8.712 1,107,799 +0.05(+0.56%)
Dec 11, 2006 8.668 8.747 8.639 8.664 1,627,296 -0.00(-0.02%)
Dec 08, 2006 8.513 8.688 8.491 8.666 3,168,582 +0.15(+1.82%)
Dec 07, 2006 8.574 8.594 8.505 8.511 868,939 -0.07(-0.85%)
Dec 06, 2006 8.594 8.598 8.572 8.584 899,411 -0.01(-0.07%)
Dec 05, 2006 8.580 8.639 8.562 8.590 2,100,101 +0.01(+0.12%)
Dec 04, 2006 8.529 8.627 8.470 8.580 1,342,728 +0.07(+0.86%)
Dec 01, 2006 8.480 8.546 8.448 8.507 1,195,283 -0.02(-0.24%)
Nov 30, 2006 8.562 8.590 8.515 8.527 1,151,541 -0.03(-0.40%)
Nov 29, 2006 8.489 8.586 8.489 8.562 948,068 +0.08(+0.94%)
Nov 28, 2006 8.476 8.495 8.428 8.483 1,044,398 +0.02(+0.19%)
Nov 27, 2006 8.550 8.550 8.454 8.466 1,004,588 -0.10(-1.16%)
Nov 24, 2006 8.544 8.586 8.536 8.566 271,297 -0.01(-0.17%)
Nov 22, 2006 8.564 8.594 8.539 8.580 2,266,222 +0.01(+0.14%)
Nov 21, 2006 8.568 8.584 8.539 8.568 971,659 +0.00(+0.02%)
Nov 20, 2006 8.690 8.714 8.550 8.566 1,607,636 -0.14(-1.64%)
Nov 17, 2006 8.700 8.708 8.611 8.708 1,032,111 +0.01(+0.12%)
Nov 16, 2006 8.649 8.700 8.635 8.698 726,901 +0.08(+0.87%)
Nov 15, 2006 8.598 8.637 8.598 8.623 1,028,179 +0.04(+0.52%)
Nov 14, 2006 8.489 8.580 8.466 8.578 1,260,159 +0.07(+0.81%)
Nov 13, 2006 8.513 8.539 8.483 8.509 659,077 +0.01(+0.12%)
Nov 10, 2006 8.485 8.546 8.464 8.499 898,920 +0.01(+0.14%)
Nov 09, 2006 8.527 8.527 8.383 8.487 1,187,419 -0.06(-0.67%)
Nov 08, 2006 8.505 8.544 8.444 8.544 1,071,921 +0.03(+0.31%)
Nov 07, 2006 8.594 8.743 8.458 8.517 2,662,848 +0.15(+1.77%)
Nov 06, 2006 8.293 8.493 8.293 8.369 869,922 +0.10(+1.18%)
Nov 03, 2006 8.244 8.299 8.226 8.271 1,002,622 +0.03(+0.40%)
Nov 02, 2006 8.185 8.259 8.161 8.238 775,558 -0.01(-0.15%)
Nov 01, 2006 8.269 8.322 8.220 8.251 990,335 -0.00(-0.05%)
Oct 31, 2006 8.271 8.285 8.198 8.255 1,744,760 -0.03(-0.39%)
Oct 30, 2006 8.255 8.306 8.230 8.287 860,584 -0.01(-0.07%)
Oct 27, 2006 8.261 8.344 8.222 8.293 697,904 +0.03(+0.37%)
Oct 26, 2006 8.222 8.269 8.196 8.263 899,903 +0.04(+0.49%)
Oct 25, 2006 8.183 8.255 8.179 8.222 945,610 +0.02(+0.20%)
Oct 24, 2006 8.198 8.214 8.157 8.206 1,310,290 -0.02(-0.20%)
Oct 23, 2006 8.163 8.232 8.128 8.222 1,376,640 +0.03(+0.35%)
Oct 20, 2006 8.096 8.234 8.080 8.194 2,282,932 +0.09(+1.08%)
Oct 19, 2006 8.076 8.106 7.976 8.106 1,019,824 +0.03(+0.40%)
Oct 18, 2006 8.008 8.133 7.980 8.074 2,465,272 +0.06(+0.79%)
Oct 17, 2006 7.917 8.039 7.886 8.010 2,245,088 +0.07(+0.85%)
Oct 16, 2006 7.996 7.996 7.933 7.943 715,597 -0.05(-0.66%)
Oct 13, 2006 8.008 8.074 7.956 7.996 582,897 -0.02(-0.20%)
Oct 12, 2006 7.960 8.013 7.925 8.013 1,225,755 +0.08(+1.00%)
Oct 11, 2006 7.994 8.023 7.907 7.933 1,716,745 -0.08(-1.04%)
Oct 10, 2006 7.976 8.047 7.956 8.017 1,081,751 +0.04(+0.56%)
Oct 09, 2006 7.933 7.994 7.890 7.972 505,734 +0.02(+0.31%)
Oct 06, 2006 8.037 8.043 7.933 7.947 900,394 -0.09(-1.11%)
Oct 05, 2006 8.017 8.069 8.017 8.037 916,122 +0.00(+0.00%)
Oct 04, 2006 7.945 8.067 7.945 8.037 724,935 +0.07(+0.89%)
Oct 03, 2006 7.935 8.029 7.935 7.966 685,617 +0.03(+0.41%)
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.