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 (%)
Jan 30, 2004 3.613 3.634 3.578 3.604 407,684 -0.01(-0.18%)
Jan 29, 2004 3.585 3.611 3.546 3.610 822,003 +0.03(+0.94%)
Jan 28, 2004 3.567 3.626 3.561 3.576 1,168,497 -0.00(-0.10%)
Jan 27, 2004 3.558 3.584 3.550 3.580 443,070 +0.02(+0.48%)
Jan 26, 2004 3.474 3.563 3.474 3.563 1,980,179 +0.07(+1.89%)
Jan 23, 2004 3.548 3.559 3.497 3.497 665,712 -0.05(-1.43%)
Jan 22, 2004 3.544 3.563 3.539 3.548 434,961 +0.00(+0.05%)
Jan 21, 2004 3.565 3.568 3.540 3.546 712,157 -0.02(-0.53%)
Jan 20, 2004 3.566 3.572 3.543 3.565 836,747 +0.01(+0.36%)
Jan 16, 2004 3.558 3.563 3.547 3.552 452,654 +0.00(+0.03%)
Jan 15, 2004 3.549 3.577 3.549 3.551 1,052,016 +0.00(+0.05%)
Jan 14, 2004 3.565 3.569 3.539 3.549 1,466,335 -0.01(-0.38%)
Jan 13, 2004 3.572 3.574 3.554 3.563 332,487 -0.00(-0.13%)
Jan 12, 2004 3.581 3.588 3.561 3.567 392,202 -0.00(-0.08%)
Jan 09, 2004 3.601 3.624 3.565 3.570 803,572 -0.04(-1.08%)
Jan 08, 2004 3.605 3.614 3.562 3.609 495,413 +0.00(+0.08%)
Jan 07, 2004 3.593 3.605 3.576 3.606 688,565 +0.01(+0.25%)
Jan 06, 2004 3.608 3.610 3.568 3.597 593,464 -0.02(-0.45%)
Jan 05, 2004 3.579 3.614 3.574 3.614 757,864 +0.04(+1.16%)
Jan 02, 2004 3.567 3.617 3.554 3.572 726,164 -0.01(-0.25%)
Dec 31, 2003 3.615 3.643 3.581 3.581 517,530 -0.03(-0.83%)
Dec 30, 2003 3.592 3.616 3.567 3.611 878,032 +0.02(+0.60%)
Dec 29, 2003 3.554 3.607 3.549 3.589 676,770 +0.04(+0.99%)
Dec 26, 2003 3.574 3.574 3.536 3.554 219,692 -0.01(-0.41%)
Dec 24, 2003 3.541 3.585 3.541 3.568 192,415 +0.02(+0.64%)
Dec 23, 2003 3.568 3.570 3.527 3.546 570,610 -0.01(-0.15%)
Dec 22, 2003 3.531 3.564 3.531 3.551 1,836,421 +0.01(+0.31%)
Dec 19, 2003 3.595 3.595 3.452 3.540 4,529,495 -0.15(-4.16%)
Dec 18, 2003 3.682 3.696 3.652 3.694 778,507 +0.02(+0.57%)
Dec 17, 2003 3.667 3.682 3.634 3.673 645,807 +0.02(+0.42%)
Dec 16, 2003 3.612 3.663 3.595 3.658 770,397 +0.07(+1.81%)
Dec 15, 2003 3.602 3.637 3.592 3.593 706,996 -0.00(-0.02%)
Dec 12, 2003 3.560 3.608 3.490 3.594 1,699,298 +0.03(+0.79%)
Dec 11, 2003 3.576 3.588 3.549 3.566 1,253,278 -0.02(-0.68%)
Dec 10, 2003 3.608 3.618 3.580 3.590 493,201 -0.02(-0.50%)
Dec 09, 2003 3.621 3.645 3.589 3.608 1,038,009 -0.01(-0.32%)
Dec 08, 2003 3.643 3.661 3.615 3.620 794,725 -0.01(-0.37%)
Dec 05, 2003 3.735 3.735 3.635 3.633 692,252 -0.12(-3.11%)
Dec 04, 2003 3.708 3.752 3.708 3.750 660,551 +0.05(+1.32%)
Dec 03, 2003 3.722 3.737 3.685 3.701 951,754 -0.02(-0.53%)
Dec 02, 2003 3.723 3.734 3.709 3.721 903,834 +0.01(+0.24%)
Dec 01, 2003 3.663 3.717 3.663 3.712 1,031,374 +0.05(+1.33%)
Nov 28, 2003 3.637 3.680 3.637 3.663 329,538 +0.02(+0.57%)
Nov 26, 2003 3.658 3.661 3.635 3.643 804,309 -0.00(-0.02%)
Nov 25, 2003 3.549 3.648 3.549 3.643 936,272 +0.09(+2.41%)
Nov 24, 2003 3.561 3.599 3.522 3.558 1,302,672 -0.02(-0.46%)
Nov 21, 2003 3.573 3.598 3.558 3.574 577,982 +0.00(+0.03%)
Nov 20, 2003 3.618 3.618 3.573 3.573 980,506 -0.05(-1.50%)
Nov 19, 2003 3.647 3.647 3.610 3.627 692,989 -0.02(-0.55%)
Nov 18, 2003 3.617 3.659 3.617 3.647 968,710 +0.04(+1.15%)
Nov 17, 2003 3.565 3.605 3.559 3.605 1,079,293 -0.00(-0.10%)
Nov 14, 2003 3.619 3.622 3.588 3.609 786,616 +0.00(+0.05%)
Nov 13, 2003 3.599 3.622 3.595 3.607 1,377,131 +0.02(+0.48%)
Nov 12, 2003 3.540 3.593 3.533 3.590 1,313,730 +0.05(+1.41%)
Nov 11, 2003 3.547 3.547 3.527 3.540 887,616 -0.01(-0.38%)
Nov 10, 2003 3.519 3.554 3.519 3.554 1,401,460 +0.04(+1.26%)
Nov 07, 2003 3.517 3.517 3.495 3.510 995,250 +0.00(+0.05%)
Nov 06, 2003 3.477 3.513 3.472 3.508 931,112 +0.03(+0.88%)
Nov 05, 2003 3.480 3.482 3.436 3.477 1,147,855 -0.03(-0.90%)
Nov 04, 2003 3.495 3.520 3.459 3.509 1,241,711 +0.02(+0.54%)
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.