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

Church & Dwight Company (NY: CHD )

106.11 -0.76 (-0.71%)
Streaming Delayed Price Updated: 10:11 AM EDT, May 14, 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 (%)
Jan 30, 2004 3.603 3.625 3.569 3.594 408,769 -0.01(-0.18%)
Jan 29, 2004 3.575 3.601 3.536 3.600 824,191 +0.03(+0.94%)
Jan 28, 2004 3.558 3.617 3.552 3.567 1,171,608 -0.00(-0.10%)
Jan 27, 2004 3.549 3.574 3.541 3.571 444,250 +0.02(+0.48%)
Jan 26, 2004 3.465 3.553 3.465 3.553 1,985,451 +0.07(+1.89%)
Jan 23, 2004 3.538 3.550 3.488 3.488 667,484 -0.05(-1.43%)
Jan 22, 2004 3.535 3.553 3.530 3.538 436,119 +0.00(+0.05%)
Jan 21, 2004 3.555 3.559 3.531 3.536 714,052 -0.02(-0.53%)
Jan 20, 2004 3.556 3.562 3.534 3.555 838,975 +0.01(+0.36%)
Jan 16, 2004 3.549 3.553 3.537 3.543 453,859 +0.00(+0.03%)
Jan 15, 2004 3.540 3.568 3.540 3.542 1,054,817 +0.00(+0.05%)
Jan 14, 2004 3.555 3.560 3.530 3.540 1,470,239 -0.01(-0.38%)
Jan 13, 2004 3.562 3.564 3.544 3.553 333,372 -0.00(-0.13%)
Jan 12, 2004 3.571 3.579 3.552 3.558 393,246 -0.00(-0.08%)
Jan 09, 2004 3.591 3.615 3.555 3.561 805,711 -0.04(-1.08%)
Jan 08, 2004 3.596 3.604 3.553 3.599 496,732 +0.00(+0.08%)
Jan 07, 2004 3.583 3.596 3.567 3.597 690,398 +0.01(+0.25%)
Jan 06, 2004 3.599 3.600 3.559 3.588 595,044 -0.02(-0.45%)
Jan 05, 2004 3.570 3.604 3.564 3.604 759,882 +0.04(+1.16%)
Jan 02, 2004 3.558 3.608 3.544 3.562 728,097 -0.01(-0.25%)
Dec 31, 2003 3.606 3.634 3.571 3.571 518,907 -0.03(-0.83%)
Dec 30, 2003 3.582 3.607 3.558 3.601 880,369 +0.02(+0.60%)
Dec 29, 2003 3.544 3.598 3.540 3.580 678,571 +0.04(+0.99%)
Dec 26, 2003 3.564 3.564 3.526 3.544 220,277 -0.01(-0.41%)
Dec 24, 2003 3.532 3.575 3.532 3.559 192,927 +0.02(+0.64%)
Dec 23, 2003 3.559 3.561 3.517 3.536 572,129 -0.01(-0.15%)
Dec 22, 2003 3.522 3.554 3.522 3.542 1,841,310 +0.01(+0.31%)
Dec 19, 2003 3.585 3.585 3.443 3.531 4,541,553 -0.15(-4.16%)
Dec 18, 2003 3.673 3.686 3.643 3.684 780,579 +0.02(+0.57%)
Dec 17, 2003 3.657 3.673 3.625 3.663 647,526 +0.02(+0.42%)
Dec 16, 2003 3.602 3.654 3.585 3.648 772,448 +0.06(+1.81%)
Dec 15, 2003 3.592 3.627 3.582 3.583 708,878 -0.00(-0.02%)
Dec 12, 2003 3.551 3.599 3.480 3.584 1,703,821 +0.03(+0.79%)
Dec 11, 2003 3.567 3.579 3.540 3.556 1,256,614 -0.02(-0.68%)
Dec 10, 2003 3.599 3.608 3.571 3.581 494,514 -0.02(-0.50%)
Dec 09, 2003 3.611 3.636 3.580 3.599 1,040,772 -0.01(-0.32%)
Dec 08, 2003 3.633 3.652 3.606 3.610 796,841 -0.01(-0.37%)
Dec 05, 2003 3.725 3.725 3.626 3.624 694,094 -0.12(-3.11%)
Dec 04, 2003 3.698 3.742 3.698 3.740 662,309 +0.05(+1.32%)
Dec 03, 2003 3.712 3.728 3.675 3.691 954,288 -0.02(-0.53%)
Dec 02, 2003 3.713 3.724 3.699 3.711 906,240 +0.01(+0.24%)
Dec 01, 2003 3.654 3.707 3.654 3.702 1,034,119 +0.05(+1.33%)
Nov 28, 2003 3.627 3.671 3.627 3.654 330,415 +0.02(+0.57%)
Nov 26, 2003 3.648 3.652 3.626 3.633 806,450 -0.00(-0.03%)
Nov 25, 2003 3.540 3.638 3.540 3.634 938,765 +0.09(+2.41%)
Nov 24, 2003 3.552 3.590 3.513 3.548 1,306,140 -0.02(-0.46%)
Nov 21, 2003 3.563 3.589 3.549 3.564 579,521 +0.00(+0.03%)
Nov 20, 2003 3.608 3.608 3.563 3.563 983,116 -0.05(-1.50%)
Nov 19, 2003 3.637 3.637 3.600 3.618 694,834 -0.02(-0.55%)
Nov 18, 2003 3.608 3.649 3.608 3.637 971,289 +0.04(+1.15%)
Nov 17, 2003 3.555 3.595 3.550 3.596 1,082,167 -0.00(-0.10%)
Nov 14, 2003 3.609 3.612 3.579 3.599 788,710 +0.00(+0.05%)
Nov 13, 2003 3.590 3.612 3.585 3.598 1,380,797 +0.02(+0.48%)
Nov 12, 2003 3.531 3.583 3.524 3.581 1,317,227 +0.05(+1.40%)
Nov 11, 2003 3.537 3.537 3.517 3.531 889,978 -0.01(-0.38%)
Nov 10, 2003 3.509 3.544 3.509 3.544 1,405,190 +0.04(+1.26%)
Nov 07, 2003 3.507 3.507 3.486 3.500 997,899 +0.00(+0.05%)
Nov 06, 2003 3.468 3.504 3.462 3.498 933,590 +0.03(+0.88%)
Nov 05, 2003 3.470 3.472 3.427 3.468 1,150,911 -0.03(-0.90%)
Nov 04, 2003 3.486 3.511 3.450 3.499 1,245,016 +0.02(+0.54%)
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.