Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Church & Dwight Company (NY: CHD )

106.42 -0.89 (-0.83%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 29, 2004 5.580 5.629 5.505 5.524 1,059,991 -0.07(-1.27%)
Oct 28, 2004 5.558 5.621 5.532 5.595 871,745 +0.01(+0.22%)
Oct 27, 2004 5.520 5.585 5.513 5.582 910,183 +0.07(+1.33%)
Oct 26, 2004 5.544 5.564 5.449 5.509 1,525,185 -0.05(-0.84%)
Oct 25, 2004 5.558 5.578 5.516 5.556 740,663 -0.02(-0.40%)
Oct 22, 2004 5.621 5.641 5.560 5.578 438,583 -0.05(-0.83%)
Oct 21, 2004 5.580 5.662 5.554 5.625 603,667 +0.02(+0.40%)
Oct 20, 2004 5.556 5.672 5.540 5.603 768,752 +0.04(+0.80%)
Oct 19, 2004 5.662 5.704 5.538 5.558 662,309 -0.10(-1.69%)
Oct 18, 2004 5.591 5.666 5.564 5.654 924,474 +0.04(+0.76%)
Oct 15, 2004 5.651 5.733 5.585 5.611 881,601 -0.03(-0.50%)
Oct 14, 2004 5.613 5.672 5.599 5.639 1,174,318 +0.03(+0.47%)
Oct 13, 2004 5.672 5.672 5.585 5.613 1,326,590 -0.02(-0.32%)
Oct 12, 2004 5.566 5.660 5.501 5.631 1,727,721 +0.06(+1.06%)
Oct 11, 2004 5.570 5.603 5.550 5.572 807,682 -0.01(-0.15%)
Oct 08, 2004 5.702 5.720 5.552 5.580 1,468,514 -0.11(-1.96%)
Oct 07, 2004 5.712 5.723 5.668 5.692 1,025,988 -0.04(-0.71%)
Oct 06, 2004 5.682 5.733 5.670 5.733 1,000,363 +0.04(+0.68%)
Oct 05, 2004 5.591 5.708 5.591 5.694 1,332,011 +0.10(+1.85%)
Oct 04, 2004 5.617 5.629 5.560 5.591 2,374,262 -0.04(-0.72%)
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.