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

Church & Dwight Company (NY: CHD )

106.47 +0.05 (+0.05%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
May 31, 2007 10.15 10.22 10.12 10.15 1,923,864 +0.01(+0.12%)
May 30, 2007 9.980 10.14 9.966 10.14 1,559,177 +0.09(+0.89%)
May 29, 2007 9.866 10.08 9.866 10.05 1,666,570 +0.18(+1.87%)
May 25, 2007 9.807 9.893 9.807 9.862 1,407,398 +0.05(+0.56%)
May 24, 2007 9.911 9.943 9.785 9.807 1,386,701 -0.13(-1.27%)
May 23, 2007 9.895 9.976 9.844 9.933 1,724,369 +0.03(+0.29%)
May 22, 2007 9.933 9.949 9.781 9.905 2,003,192 -0.03(-0.29%)
May 21, 2007 9.832 9.978 9.789 9.933 2,106,673 +0.05(+0.51%)
May 18, 2007 9.982 9.998 9.842 9.883 2,482,166 -0.09(-0.86%)
May 17, 2007 10.09 10.09 9.968 9.968 1,731,652 -0.16(-1.54%)
May 16, 2007 10.02 10.14 9.986 10.12 1,070,825 +0.12(+1.20%)
May 15, 2007 10.09 10.14 9.994 10.00 1,550,799 -0.04(-0.44%)
May 14, 2007 10.05 10.11 9.956 10.05 1,434,295 -0.00(-0.04%)
May 11, 2007 10.08 10.10 10.01 10.05 2,006,923 -0.01(-0.10%)
May 10, 2007 10.18 10.18 9.978 10.06 2,795,579 -0.17(-1.70%)
May 09, 2007 10.29 10.34 10.16 10.24 2,342,215 -0.10(-0.98%)
May 08, 2007 10.39 10.42 9.816 10.34 5,666,554 -0.22(-2.11%)
May 07, 2007 10.61 10.70 10.53 10.56 1,261,041 +0.03(+0.29%)
May 04, 2007 10.45 10.55 10.42 10.53 1,412,326 +0.10(+0.91%)
May 03, 2007 10.47 10.51 10.41 10.44 956,006 -0.03(-0.33%)
May 02, 2007 10.41 10.50 10.41 10.47 1,395,079 +0.04(+0.41%)
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.