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

Church & Dwight Company (NY: CHD )

107.15 -0.16 (-0.15%)
Official Closing Price Updated: 7:00 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 (%)
Feb 28, 2007 9.639 9.795 9.596 9.730 3,553,485 +0.17(+1.80%)
Feb 27, 2007 9.617 9.659 9.444 9.558 2,379,667 -0.06(-0.59%)
Feb 26, 2007 9.574 9.617 9.519 9.615 1,100,392 +0.07(+0.74%)
Feb 23, 2007 9.554 9.566 9.493 9.544 568,675 +0.00(+0.02%)
Feb 22, 2007 9.554 9.582 9.471 9.542 1,324,610 -0.02(-0.17%)
Feb 21, 2007 9.519 9.584 9.517 9.558 1,315,247 -0.01(-0.08%)
Feb 20, 2007 9.558 9.627 9.503 9.566 1,513,348 -0.04(-0.42%)
Feb 16, 2007 9.521 9.619 9.493 9.607 1,217,676 +0.11(+1.15%)
Feb 15, 2007 9.538 9.538 9.467 9.497 1,385,716 -0.04(-0.47%)
Feb 14, 2007 9.550 9.615 9.521 9.542 939,226 -0.01(-0.09%)
Feb 13, 2007 9.440 9.550 9.428 9.550 1,666,604 +0.11(+1.16%)
Feb 12, 2007 9.420 9.444 9.398 9.440 1,004,299 +0.02(+0.22%)
Feb 09, 2007 9.450 9.475 9.375 9.420 1,512,855 -0.03(-0.34%)
Feb 08, 2007 9.513 9.550 9.436 9.452 1,162,483 -0.10(-1.06%)
Feb 07, 2007 9.414 9.639 9.414 9.554 2,065,762 +0.18(+1.93%)
Feb 06, 2007 9.314 9.475 8.900 9.373 7,223,268 +0.33(+3.61%)
Feb 05, 2007 9.091 9.099 8.923 9.047 1,836,123 -0.05(-0.60%)
Feb 02, 2007 9.172 9.201 9.097 9.101 1,116,161 -0.09(-0.93%)
Feb 01, 2007 9.203 9.219 9.168 9.187 1,272,868 -0.01(-0.09%)
Jan 31, 2007 9.146 9.199 9.065 9.195 1,419,225 +0.05(+0.53%)
Jan 30, 2007 9.152 9.152 9.107 9.146 743,122 +0.01(+0.11%)
Jan 29, 2007 9.093 9.154 9.093 9.136 1,068,361 +0.02(+0.24%)
Jan 26, 2007 9.152 9.152 9.044 9.113 1,200,921 -0.02(-0.20%)
Jan 25, 2007 9.122 9.142 9.071 9.132 1,163,962 -0.02(-0.22%)
Jan 24, 2007 9.109 9.160 9.081 9.152 687,930 +0.04(+0.45%)
Jan 23, 2007 9.057 9.132 9.034 9.111 594,793 +0.06(+0.67%)
Jan 22, 2007 9.069 9.091 8.992 9.051 723,903 -0.00(-0.02%)
Jan 19, 2007 9.022 9.168 8.957 9.053 2,940,458 +0.03(+0.34%)
Jan 18, 2007 9.247 9.247 8.967 9.022 723,410 -0.05(-0.51%)
Jan 17, 2007 8.971 9.069 8.959 9.069 891,944 +0.10(+1.09%)
Jan 16, 2007 9.028 9.030 8.939 8.971 900,321 -0.03(-0.38%)
Jan 12, 2007 8.971 9.024 8.965 9.006 723,903 +0.02(+0.20%)
Jan 11, 2007 8.935 9.018 8.935 8.988 1,203,385 +0.08(+0.84%)
Jan 10, 2007 8.909 8.929 8.825 8.913 1,826,267 -0.02(-0.25%)
Jan 09, 2007 8.829 8.935 8.801 8.935 1,566,076 +0.11(+1.29%)
Jan 08, 2007 8.939 9.030 8.789 8.821 1,264,983 -0.12(-1.32%)
Jan 05, 2007 8.762 8.957 8.762 8.939 2,064,776 +0.01(+0.16%)
Jan 04, 2007 8.943 8.943 8.827 8.925 1,712,433 -0.01(-0.14%)
Jan 03, 2007 8.726 8.945 8.689 8.937 3,002,549 +0.28(+3.26%)
Dec 29, 2006 8.740 8.746 8.631 8.655 730,802 -0.09(-1.04%)
Dec 28, 2006 8.807 8.807 8.742 8.746 333,123 -0.06(-0.65%)
Dec 27, 2006 8.758 8.842 8.732 8.803 577,546 +0.08(+0.88%)
Dec 26, 2006 8.679 8.740 8.659 8.726 556,849 +0.03(+0.35%)
Dec 22, 2006 8.712 8.726 8.647 8.695 1,040,272 -0.01(-0.16%)
Dec 21, 2006 8.693 8.726 8.675 8.710 1,283,709 +0.03(+0.40%)
Dec 20, 2006 8.612 8.687 8.592 8.675 1,101,871 +0.07(+0.83%)
Dec 19, 2006 8.614 8.667 8.594 8.604 913,133 -0.02(-0.24%)
Dec 18, 2006 8.697 8.742 8.612 8.624 583,952 -0.06(-0.70%)
Dec 15, 2006 8.695 8.773 8.673 8.685 1,258,084 -0.02(-0.28%)
Dec 14, 2006 8.669 8.756 8.649 8.710 1,332,002 +0.03(+0.35%)
Dec 13, 2006 8.714 8.773 8.661 8.679 1,211,762 -0.01(-0.12%)
Dec 12, 2006 8.651 8.726 8.645 8.689 1,110,741 +0.05(+0.56%)
Dec 11, 2006 8.645 8.724 8.616 8.641 1,631,616 -0.00(-0.02%)
Dec 08, 2006 8.490 8.665 8.468 8.643 3,176,996 +0.15(+1.82%)
Dec 07, 2006 8.551 8.572 8.482 8.488 871,246 -0.07(-0.85%)
Dec 06, 2006 8.572 8.576 8.549 8.562 901,799 -0.01(-0.07%)
Dec 05, 2006 8.557 8.616 8.539 8.568 2,105,677 +0.01(+0.12%)
Dec 04, 2006 8.507 8.604 8.448 8.557 1,346,293 +0.07(+0.86%)
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.