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

Church & Dwight Company (NY: CHD )

103.40 +1.82 (+1.79%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 8.687 8.701 8.610 8.669 1,661,275 -0.03(-0.39%)
Oct 30, 2006 8.669 8.723 8.644 8.704 819,406 -0.01(-0.07%)
Oct 27, 2006 8.676 8.763 8.635 8.710 664,510 +0.03(+0.37%)
Oct 26, 2006 8.635 8.684 8.607 8.678 856,844 +0.04(+0.49%)
Oct 25, 2006 8.595 8.669 8.590 8.635 900,364 +0.02(+0.20%)
Oct 24, 2006 8.610 8.627 8.567 8.618 1,247,594 -0.02(-0.20%)
Oct 23, 2006 8.573 8.646 8.537 8.635 1,310,770 +0.03(+0.35%)
Oct 20, 2006 8.503 8.648 8.486 8.605 2,173,697 +0.09(+1.08%)
Oct 19, 2006 8.481 8.513 8.377 8.513 971,027 +0.03(+0.40%)
Oct 18, 2006 8.411 8.541 8.381 8.479 2,347,312 +0.07(+0.79%)
Oct 17, 2006 8.315 8.443 8.283 8.413 2,137,664 +0.07(+0.85%)
Oct 16, 2006 8.398 8.398 8.332 8.342 681,357 -0.06(-0.66%)
Oct 13, 2006 8.411 8.479 8.355 8.398 555,006 -0.02(-0.20%)
Oct 12, 2006 8.360 8.415 8.323 8.415 1,167,104 +0.08(+1.00%)
Oct 11, 2006 8.396 8.426 8.304 8.332 1,634,601 -0.09(-1.04%)
Oct 10, 2006 8.377 8.451 8.355 8.419 1,029,991 +0.05(+0.56%)
Oct 09, 2006 8.332 8.396 8.287 8.372 481,536 +0.03(+0.31%)
Oct 06, 2006 8.441 8.447 8.332 8.347 857,311 -0.09(-1.11%)
Oct 05, 2006 8.419 8.475 8.419 8.441 872,286 +0.00(+0.00%)
Oct 04, 2006 8.345 8.473 8.345 8.441 690,248 +0.07(+0.89%)
Oct 03, 2006 8.334 8.432 8.334 8.366 652,811 +0.03(+0.41%)
Oct 02, 2006 8.355 8.430 8.321 8.332 712,242 -0.03(-0.31%)
Sep 29, 2006 8.415 8.447 8.353 8.357 1,150,726 -0.06(-0.71%)
Sep 28, 2006 8.432 8.445 8.381 8.417 827,362 +0.01(+0.18%)
Sep 27, 2006 8.259 8.462 8.259 8.402 1,808,684 +0.15(+1.76%)
Sep 26, 2006 8.274 8.355 8.244 8.257 493,703 -0.04(-0.54%)
Sep 25, 2006 8.236 8.319 8.193 8.302 1,298,135 +0.09(+1.12%)
Sep 22, 2006 8.244 8.270 8.182 8.210 446,438 -0.06(-0.67%)
Sep 21, 2006 8.276 8.285 8.248 8.266 1,050,113 +0.01(+0.18%)
Sep 20, 2006 8.240 8.261 8.199 8.251 560,622 +0.04(+0.47%)
Sep 19, 2006 8.144 8.227 8.131 8.212 978,982 +0.07(+0.89%)
Sep 18, 2006 8.204 8.208 8.120 8.139 798,816 -0.06(-0.78%)
Sep 15, 2006 8.208 8.221 8.180 8.204 834,849 +0.03(+0.31%)
Sep 14, 2006 8.174 8.184 8.133 8.178 696,332 -0.00(-0.03%)
Sep 13, 2006 8.313 8.325 8.163 8.180 1,222,792 -0.15(-1.82%)
Sep 12, 2006 8.310 8.347 8.302 8.332 789,457 +0.02(+0.23%)
Sep 11, 2006 8.274 8.330 8.272 8.313 816,599 +0.02(+0.26%)
Sep 08, 2006 8.330 8.332 8.278 8.291 611,630 -0.02(-0.28%)
Sep 07, 2006 8.257 8.330 8.214 8.315 1,879,815 +0.06(+0.67%)
Sep 06, 2006 8.238 8.272 8.227 8.259 941,077 +0.00(+0.03%)
Sep 05, 2006 8.227 8.270 8.221 8.257 672,465 +0.02(+0.23%)
Sep 01, 2006 8.234 8.255 8.214 8.238 446,906 +0.01(+0.13%)
Aug 31, 2006 8.099 8.227 8.078 8.227 1,010,804 +0.13(+1.61%)
Aug 30, 2006 8.118 8.157 8.067 8.097 826,894 -0.01(-0.18%)
Aug 29, 2006 8.056 8.116 8.013 8.112 700,075 +0.07(+0.90%)
Aug 28, 2006 8.003 8.056 8.003 8.039 563,429 +0.03(+0.32%)
Aug 25, 2006 7.994 8.041 7.981 8.013 1,168,508 -0.00(-0.03%)
Aug 24, 2006 7.988 8.020 7.960 8.016 1,584,529 +0.05(+0.64%)
Aug 23, 2006 8.031 8.075 7.939 7.964 1,311,706 -0.05(-0.61%)
Aug 22, 2006 7.988 8.016 7.962 8.013 1,067,428 +0.04(+0.46%)
Aug 21, 2006 8.001 8.005 7.964 7.977 1,325,745 -0.02(-0.24%)
Aug 18, 2006 8.024 8.058 7.966 7.996 1,454,435 -0.04(-0.51%)
Aug 17, 2006 8.056 8.069 8.026 8.037 704,755 -0.05(-0.61%)
Aug 16, 2006 8.163 8.172 8.075 8.086 899,896 -0.07(-0.86%)
Aug 15, 2006 8.054 8.165 8.048 8.157 997,701 +0.16(+1.95%)
Aug 14, 2006 8.013 8.043 7.988 8.001 720,666 +0.01(+0.19%)
Aug 11, 2006 8.067 8.078 7.928 7.986 747,340 -0.08(-1.01%)
Aug 10, 2006 8.022 8.092 8.003 8.067 1,012,676 +0.01(+0.11%)
Aug 09, 2006 7.971 8.127 7.971 8.058 2,504,549 +0.12(+1.51%)
Aug 08, 2006 8.052 8.054 7.904 7.939 2,832,592 -0.12(-1.46%)
Aug 07, 2006 7.949 8.056 7.932 8.056 817,534 +0.08(+1.05%)
Aug 04, 2006 8.013 8.020 7.936 7.973 1,102,057 -0.01(-0.11%)
Aug 03, 2006 7.849 7.981 7.849 7.981 1,018,759 +0.12(+1.55%)
Aug 02, 2006 7.804 7.874 7.804 7.860 1,141,366 +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.