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

Church & Dwight Company (NY: CHD )

106.88 -0.43 (-0.40%)
Streaming Delayed Price Updated: 1:43 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 (%)
Nov 30, 2006 8.562 8.590 8.515 8.527 1,151,549 -0.03(-0.40%)
Nov 29, 2006 8.489 8.586 8.489 8.562 948,074 +0.08(+0.94%)
Nov 28, 2006 8.476 8.495 8.428 8.482 1,044,405 +0.02(+0.19%)
Nov 27, 2006 8.550 8.550 8.454 8.466 1,004,595 -0.10(-1.16%)
Nov 24, 2006 8.543 8.586 8.536 8.566 271,299 -0.01(-0.17%)
Nov 22, 2006 8.564 8.594 8.539 8.580 2,266,237 +0.01(+0.14%)
Nov 21, 2006 8.568 8.584 8.539 8.568 971,665 +0.00(+0.02%)
Nov 20, 2006 8.690 8.714 8.550 8.566 1,607,647 -0.14(-1.64%)
Nov 17, 2006 8.700 8.708 8.611 8.708 1,032,118 +0.01(+0.12%)
Nov 16, 2006 8.649 8.700 8.635 8.698 726,906 +0.08(+0.87%)
Nov 15, 2006 8.598 8.637 8.598 8.623 1,028,186 +0.04(+0.52%)
Nov 14, 2006 8.489 8.580 8.466 8.578 1,260,167 +0.07(+0.81%)
Nov 13, 2006 8.513 8.539 8.482 8.509 659,081 +0.01(+0.12%)
Nov 10, 2006 8.484 8.546 8.464 8.499 898,926 +0.01(+0.14%)
Nov 09, 2006 8.527 8.527 8.383 8.487 1,187,427 -0.06(-0.67%)
Nov 08, 2006 8.505 8.543 8.444 8.543 1,071,928 +0.03(+0.31%)
Nov 07, 2006 8.594 8.743 8.458 8.517 2,662,866 +0.15(+1.77%)
Nov 06, 2006 8.293 8.493 8.293 8.369 869,928 +0.10(+1.18%)
Nov 03, 2006 8.244 8.299 8.226 8.271 1,002,629 +0.03(+0.40%)
Nov 02, 2006 8.185 8.259 8.161 8.238 775,563 -0.01(-0.15%)
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.