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

Church & Dwight Company (NY: CHD )

106.45 +2.54 (+2.44%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 7.524 7.605 7.492 7.580 718,326 +0.04(+0.54%)
Mar 30, 2005 7.483 7.552 7.483 7.539 816,131 +0.03(+0.43%)
Mar 29, 2005 7.565 7.616 7.492 7.507 661,234 -0.08(-1.07%)
Mar 28, 2005 7.571 7.637 7.543 7.588 689,780 +0.01(+0.20%)
Mar 24, 2005 7.620 7.633 7.573 7.573 544,711 -0.00(-0.06%)
Mar 23, 2005 7.535 7.614 7.505 7.577 1,327,148 +0.02(+0.28%)
Mar 22, 2005 7.522 7.582 7.439 7.556 1,477,365 +0.04(+0.57%)
Mar 21, 2005 7.556 7.567 7.473 7.513 600,867 -0.04(-0.57%)
Mar 18, 2005 7.533 7.661 7.505 7.556 1,753,933 +0.10(+1.35%)
Mar 17, 2005 7.483 7.501 7.417 7.456 1,975,280 -0.04(-0.60%)
Mar 16, 2005 7.597 7.607 7.464 7.501 1,592,017 -0.09(-1.24%)
Mar 15, 2005 7.689 7.699 7.588 7.595 732,833 -0.09(-1.14%)
Mar 14, 2005 7.714 7.727 7.654 7.682 1,630,390 +0.12(+1.64%)
Mar 11, 2005 7.569 7.597 7.537 7.558 1,059,004 -0.00(-0.06%)
Mar 10, 2005 7.488 7.577 7.488 7.563 1,826,467 +0.08(+1.06%)
Mar 09, 2005 7.616 7.616 7.464 7.483 1,737,554 -0.13(-1.74%)
Mar 08, 2005 7.618 7.648 7.588 7.616 650,939 -0.02(-0.31%)
Mar 07, 2005 7.672 7.672 7.605 7.639 650,939 -0.05(-0.64%)
Mar 04, 2005 7.691 7.725 7.595 7.689 892,877 +0.07(+0.87%)
Mar 03, 2005 7.599 7.676 7.550 7.622 437,079 +0.03(+0.34%)
Mar 02, 2005 7.631 7.642 7.533 7.597 983,194 -0.04(-0.48%)
Mar 01, 2005 7.569 7.721 7.569 7.633 956,520 +0.07(+0.99%)
Feb 28, 2005 7.663 7.676 7.526 7.558 1,805,409 -0.09(-1.20%)
Feb 25, 2005 7.639 7.663 7.590 7.650 603,674 +0.03(+0.39%)
Feb 24, 2005 7.571 7.631 7.541 7.620 1,190,035 +0.04(+0.51%)
Feb 23, 2005 7.460 7.625 7.456 7.582 890,069 +0.10(+1.34%)
Feb 22, 2005 7.575 7.575 7.466 7.481 1,675,782 -0.12(-1.52%)
Feb 18, 2005 7.744 7.746 7.558 7.597 1,371,137 -0.11(-1.39%)
Feb 17, 2005 7.639 7.716 7.580 7.704 1,803,537 +0.05(+0.70%)
Feb 16, 2005 7.684 7.721 7.639 7.650 1,199,394 -0.03(-0.42%)
Feb 15, 2005 7.689 7.693 7.586 7.682 1,801,197 -0.03(-0.36%)
Feb 14, 2005 7.757 7.791 7.652 7.710 2,659,913 -0.05(-0.61%)
Feb 11, 2005 7.776 7.800 7.678 7.757 907,852 -0.02(-0.22%)
Feb 10, 2005 7.746 7.828 7.746 7.774 1,572,830 +0.05(+0.66%)
Feb 09, 2005 7.800 7.879 7.639 7.723 2,636,047 -0.08(-1.04%)
Feb 08, 2005 7.693 7.849 7.441 7.804 3,310,852 +0.11(+1.44%)
Feb 07, 2005 7.629 7.708 7.601 7.693 2,142,812 +0.06(+0.84%)
Feb 04, 2005 7.522 7.629 7.488 7.629 1,951,882 +0.11(+1.45%)
Feb 03, 2005 7.486 7.550 7.477 7.520 2,042,667 +0.02(+0.28%)
Feb 02, 2005 7.340 7.498 7.304 7.498 1,732,406 +0.15(+2.01%)
Feb 01, 2005 7.357 7.415 7.257 7.351 1,491,872 -0.01(-0.09%)
Jan 31, 2005 7.340 7.357 7.201 7.357 2,505,484 +0.07(+0.91%)
Jan 28, 2005 7.024 7.362 6.988 7.291 2,942,096 +0.32(+4.66%)
Jan 27, 2005 6.881 7.007 6.881 6.966 723,941 +0.06(+0.93%)
Jan 26, 2005 6.921 6.958 6.881 6.902 1,117,032 -0.04(-0.52%)
Jan 25, 2005 6.919 7.015 6.913 6.939 1,343,527 +0.01(+0.22%)
Jan 24, 2005 6.966 7.005 6.911 6.924 780,565 -0.05(-0.74%)
Jan 21, 2005 6.998 7.009 6.947 6.975 901,768 +0.00(+0.06%)
Jan 20, 2005 6.988 7.035 6.962 6.971 699,607 -0.02(-0.24%)
Jan 19, 2005 6.945 7.026 6.943 6.988 512,421 +0.02(+0.25%)
Jan 18, 2005 6.926 6.996 6.876 6.971 1,230,748 +0.04(+0.65%)
Jan 14, 2005 7.045 7.103 6.874 6.926 936,398 +0.03(+0.37%)
Jan 13, 2005 6.990 7.020 6.864 6.900 2,855,522 -0.14(-1.97%)
Jan 12, 2005 7.022 7.060 6.968 7.039 807,707 -0.02(-0.30%)
Jan 11, 2005 7.084 7.092 7.009 7.060 1,042,626 -0.03(-0.45%)
Jan 10, 2005 7.088 7.161 7.067 7.092 1,021,567 +0.00(+0.06%)
Jan 07, 2005 7.090 7.144 7.018 7.088 620,989 +0.00(+0.06%)
Jan 06, 2005 7.009 7.099 6.996 7.084 1,095,506 +0.07(+1.04%)
Jan 05, 2005 6.966 7.052 6.945 7.011 1,908,361 +0.02(+0.34%)
Jan 04, 2005 7.105 7.120 6.977 6.988 671,529 -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.