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 (%)
Dec 31, 2004 6.788 6.828 6.757 6.822 708,139 +0.03(+0.51%)
Dec 30, 2004 6.690 6.816 6.680 6.788 565,723 +0.09(+1.33%)
Dec 29, 2004 6.719 6.753 6.642 6.699 517,429 -0.05(-0.81%)
Dec 28, 2004 6.741 6.753 6.717 6.753 641,612 +0.03(+0.51%)
Dec 27, 2004 6.690 6.729 6.646 6.719 818,524 +0.07(+1.04%)
Dec 23, 2004 6.656 6.670 6.640 6.650 603,175 -0.02(-0.24%)
Dec 22, 2004 6.636 6.721 6.636 6.666 1,060,977 +0.00(+0.00%)
Dec 21, 2004 6.697 6.703 6.664 6.666 1,761,724 -0.01(-0.15%)
Dec 20, 2004 6.749 6.751 6.626 6.676 1,311,807 -0.02(-0.36%)
Dec 17, 2004 6.646 6.701 6.628 6.701 1,692,241 +0.05(+0.82%)
Dec 16, 2004 6.544 6.668 6.536 6.646 1,385,725 +0.07(+1.11%)
Dec 15, 2004 6.544 6.575 6.473 6.573 906,733 +0.01(+0.12%)
Dec 14, 2004 6.518 6.581 6.506 6.565 1,316,242 +0.05(+0.84%)
Dec 13, 2004 6.542 6.544 6.441 6.510 588,884 +0.01(+0.09%)
Dec 10, 2004 6.532 6.532 6.421 6.504 1,668,587 -0.02(-0.31%)
Dec 09, 2004 6.321 6.540 6.321 6.524 1,609,945 +0.22(+3.54%)
Dec 08, 2004 6.337 6.350 6.250 6.301 1,881,965 -0.06(-0.89%)
Dec 07, 2004 6.423 6.441 6.331 6.358 1,172,347 -0.04(-0.57%)
Dec 06, 2004 6.384 6.445 6.291 6.394 1,250,701 -0.03(-0.47%)
Dec 03, 2004 6.544 6.544 6.382 6.425 1,630,642 -0.11(-1.68%)
Dec 02, 2004 6.352 6.534 6.337 6.534 1,901,676 +0.16(+2.55%)
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.