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

Church & Dwight Company (NY: CHD )

107.31 +0.26 (+0.24%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Aug 31, 2006 7.711 7.833 7.691 7.833 1,061,600 +0.12(+1.61%)
Aug 30, 2006 7.730 7.766 7.681 7.709 868,448 -0.01(-0.18%)
Aug 29, 2006 7.671 7.728 7.630 7.724 735,256 +0.07(+0.90%)
Aug 28, 2006 7.620 7.671 7.620 7.654 591,744 +0.02(+0.32%)
Aug 25, 2006 7.612 7.656 7.599 7.630 1,227,229 -0.00(-0.03%)
Aug 24, 2006 7.606 7.636 7.579 7.632 1,664,157 +0.05(+0.64%)
Aug 23, 2006 7.646 7.689 7.559 7.583 1,377,623 -0.05(-0.61%)
Aug 22, 2006 7.606 7.632 7.581 7.630 1,121,069 +0.03(+0.46%)
Aug 21, 2006 7.618 7.622 7.583 7.595 1,392,367 -0.02(-0.24%)
Aug 18, 2006 7.640 7.673 7.585 7.614 1,527,525 -0.04(-0.51%)
Aug 17, 2006 7.671 7.683 7.642 7.652 740,171 -0.05(-0.61%)
Aug 16, 2006 7.772 7.781 7.689 7.699 945,119 -0.07(-0.86%)
Aug 15, 2006 7.669 7.774 7.663 7.766 1,047,839 +0.15(+1.95%)
Aug 14, 2006 7.630 7.658 7.606 7.618 756,881 +0.01(+0.19%)
Aug 11, 2006 7.681 7.691 7.549 7.604 784,896 -0.08(-1.01%)
Aug 10, 2006 7.638 7.705 7.620 7.681 1,063,566 +0.01(+0.11%)
Aug 09, 2006 7.589 7.738 7.589 7.673 2,630,410 +0.11(+1.51%)
Aug 08, 2006 7.667 7.669 7.526 7.559 2,974,939 -0.11(-1.46%)
Aug 07, 2006 7.569 7.671 7.553 7.671 858,618 +0.08(+1.05%)
Aug 04, 2006 7.630 7.636 7.557 7.591 1,157,439 -0.01(-0.11%)
Aug 03, 2006 7.473 7.599 7.473 7.599 1,069,955 +0.12(+1.55%)
Aug 02, 2006 7.431 7.498 7.431 7.483 1,198,724 +0.08(+1.04%)
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.