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 (%)
Oct 31, 2006 8.271 8.285 8.198 8.255 1,744,772 -0.03(-0.39%)
Oct 30, 2006 8.255 8.305 8.230 8.287 860,590 -0.01(-0.07%)
Oct 27, 2006 8.261 8.344 8.222 8.293 697,908 +0.03(+0.37%)
Oct 26, 2006 8.222 8.269 8.196 8.263 899,909 +0.04(+0.49%)
Oct 25, 2006 8.183 8.255 8.179 8.222 945,617 +0.02(+0.20%)
Oct 24, 2006 8.198 8.214 8.157 8.206 1,310,299 -0.02(-0.20%)
Oct 23, 2006 8.163 8.232 8.128 8.222 1,376,649 +0.03(+0.35%)
Oct 20, 2006 8.096 8.234 8.080 8.194 2,282,948 +0.09(+1.08%)
Oct 19, 2006 8.076 8.106 7.976 8.106 1,019,831 +0.03(+0.40%)
Oct 18, 2006 8.008 8.133 7.980 8.073 2,465,289 +0.06(+0.79%)
Oct 17, 2006 7.917 8.039 7.886 8.010 2,245,103 +0.07(+0.85%)
Oct 16, 2006 7.996 7.996 7.933 7.943 715,602 -0.05(-0.66%)
Oct 13, 2006 8.008 8.073 7.955 7.996 582,901 -0.02(-0.20%)
Oct 12, 2006 7.960 8.012 7.925 8.012 1,225,763 +0.08(+1.00%)
Oct 11, 2006 7.994 8.023 7.907 7.933 1,716,757 -0.08(-1.04%)
Oct 10, 2006 7.976 8.047 7.955 8.017 1,081,758 +0.04(+0.56%)
Oct 09, 2006 7.933 7.994 7.890 7.972 505,738 +0.02(+0.31%)
Oct 06, 2006 8.037 8.043 7.933 7.947 900,400 -0.09(-1.11%)
Oct 05, 2006 8.017 8.069 8.017 8.037 916,128 +0.00(+0.00%)
Oct 04, 2006 7.945 8.067 7.945 8.037 724,940 +0.07(+0.89%)
Oct 03, 2006 7.935 8.029 7.935 7.966 685,621 +0.03(+0.41%)
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.