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

Church & Dwight Company (NY: CHD )

104.67 -1.59 (-1.50%)
Streaming Delayed Price Updated: 10:38 AM EDT, May 2, 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 (%)
May 31, 2005 7.335 7.388 7.323 7.357 581,914 +0.01(+0.08%)
May 27, 2005 7.410 7.410 7.339 7.351 598,133 -0.04(-0.52%)
May 26, 2005 7.386 7.422 7.365 7.390 1,179,064 +0.04(+0.61%)
May 25, 2005 7.406 7.408 7.309 7.345 1,778,672 -0.03(-0.47%)
May 24, 2005 7.333 7.386 7.272 7.380 1,540,795 +0.05(+0.69%)
May 23, 2005 7.254 7.345 7.237 7.329 1,911,864 +0.11(+1.58%)
May 20, 2005 7.254 7.258 7.146 7.215 1,148,101 -0.02(-0.25%)
May 19, 2005 7.270 7.270 7.209 7.233 902,360 -0.04(-0.50%)
May 18, 2005 7.201 7.280 7.201 7.270 1,378,606 +0.07(+0.96%)
May 17, 2005 7.201 7.245 7.152 7.201 1,943,810 +0.00(+0.00%)
May 16, 2005 7.121 7.203 7.121 7.201 1,897,119 +0.06(+0.85%)
May 13, 2005 7.270 7.270 7.072 7.140 1,825,854 -0.13(-1.79%)
May 12, 2005 7.276 7.345 7.239 7.270 1,485,257 -0.02(-0.22%)
May 11, 2005 7.349 7.374 7.166 7.286 2,485,914 -0.09(-1.24%)
May 10, 2005 7.223 7.628 7.077 7.378 7,924,160 +0.54(+7.92%)
May 09, 2005 6.893 6.900 6.745 6.836 4,194,305 -0.04(-0.53%)
May 06, 2005 6.948 6.950 6.845 6.873 2,799,480 -0.08(-1.08%)
May 05, 2005 7.079 7.087 6.867 6.948 3,535,228 -0.15(-2.12%)
May 04, 2005 7.213 7.219 7.093 7.099 2,025,887 -0.09(-1.30%)
May 03, 2005 7.245 7.245 7.158 7.193 999,673 -0.05(-0.73%)
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.