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

Church & Dwight Company (NY: CHD )

106.83 -0.04 (-0.03%)
Official Closing Price Updated: 4:10 PM EDT, May 14, 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, 2002 3.121 3.156 3.094 3.136 906,234 +0.07(+2.42%)
May 28, 2002 3.121 3.121 3.048 3.062 616,476 -0.04(-1.19%)
May 27, 2002 3.125 3.150 3.094 3.099 604,649 +0.00(+0.00%)
May 24, 2002 3.125 3.150 3.094 3.099 594,300 -0.04(-1.26%)
May 23, 2002 3.110 3.147 3.053 3.139 720,700 +0.04(+1.37%)
May 22, 2002 3.103 3.142 3.094 3.096 1,364,526 -0.04(-1.41%)
May 21, 2002 3.103 3.148 3.102 3.140 1,383,745 +0.03(+1.07%)
May 20, 2002 3.112 3.130 3.091 3.107 655,652 -0.01(-0.40%)
May 17, 2002 3.080 3.121 3.044 3.120 1,045,939 +0.03(+1.11%)
May 16, 2002 3.091 3.103 3.081 3.085 881,841 -0.01(-0.18%)
May 15, 2002 3.134 3.134 3.070 3.091 1,014,155 -0.04(-1.38%)
May 14, 2002 3.103 3.152 3.099 3.134 1,133,902 +0.05(+1.52%)
May 13, 2002 2.974 3.089 2.922 3.087 1,373,396 +0.11(+3.82%)
May 10, 2002 3.130 3.150 2.951 2.974 2,736,444 -0.14(-4.60%)
May 09, 2002 3.080 3.157 3.039 3.117 1,207,820 +0.02(+0.61%)
May 08, 2002 3.161 3.292 3.066 3.098 3,976,788 -0.02(-0.52%)
May 07, 2002 2.886 3.179 2.886 3.114 5,354,620 +0.27(+9.31%)
May 06, 2002 2.841 2.976 2.809 2.849 4,123,146 +0.18(+6.94%)
May 03, 2002 2.670 2.701 2.625 2.664 519,643 +0.00(+0.07%)
May 02, 2002 2.652 2.673 2.616 2.662 918,061 +0.01(+0.37%)
May 01, 2002 2.579 2.652 2.572 2.652 4,213,326 +0.07(+2.83%)
Apr 30, 2002 2.589 2.637 2.530 2.579 1,235,909 -0.01(-0.49%)
Apr 29, 2002 2.629 2.638 2.561 2.592 507,077 -0.03(-1.00%)
Apr 26, 2002 2.647 2.683 2.617 2.618 405,070 -0.04(-1.53%)
Apr 25, 2002 2.594 2.664 2.594 2.659 654,174 +0.06(+2.15%)
Apr 24, 2002 2.701 2.719 2.591 2.603 850,796 -0.10(-3.61%)
Apr 23, 2002 2.655 2.724 2.646 2.700 444,986 +0.05(+1.70%)
Apr 22, 2002 2.710 2.716 2.643 2.655 468,640 -0.05(-2.00%)
Apr 19, 2002 2.706 2.732 2.701 2.709 201,796 +0.02(+0.70%)
Apr 18, 2002 2.755 2.764 2.683 2.690 576,560 -0.08(-2.83%)
Apr 17, 2002 2.782 2.831 2.764 2.769 609,084 -0.02(-0.74%)
Apr 16, 2002 2.805 2.822 2.733 2.790 651,217 -0.01(-0.35%)
Apr 15, 2002 2.830 2.841 2.769 2.799 960,934 -0.03(-1.08%)
Apr 12, 2002 2.751 2.834 2.751 2.830 902,538 +0.08(+2.89%)
Apr 11, 2002 2.751 2.763 2.732 2.751 66,747,960 +0.00(+0.00%)
Apr 10, 2002 2.745 2.764 2.742 2.751 964,630 +0.01(+0.23%)
Apr 09, 2002 2.756 2.773 2.730 2.744 591,344 -0.01(-0.42%)
Apr 08, 2002 2.683 2.757 2.670 2.756 772,443 +0.08(+2.90%)
Apr 05, 2002 2.637 2.679 2.636 2.679 328,195 +0.04(+1.61%)
Apr 04, 2002 2.647 2.659 2.618 2.636 658,609 -0.00(-0.14%)
Apr 03, 2002 2.643 2.661 2.617 2.640 357,763 -0.00(-0.10%)
Apr 02, 2002 2.683 2.701 2.634 2.643 685,959 -0.04(-1.31%)
Apr 01, 2002 2.657 2.688 2.584 2.678 523,339 +0.02(+0.78%)
Mar 29, 2002 2.653 2.701 2.653 2.657 908,452 +0.00(+0.00%)
Mar 28, 2002 2.653 2.701 2.653 2.657 908,452 +0.00(+0.17%)
Mar 27, 2002 2.602 2.679 2.602 2.652 938,019 +0.07(+2.69%)
Mar 26, 2002 2.524 2.591 2.523 2.583 1,453,967 +0.06(+2.36%)
Mar 25, 2002 2.622 2.622 2.514 2.524 1,227,778 -0.10(-3.75%)
Mar 22, 2002 2.647 2.671 2.618 2.622 640,869 -0.02(-0.58%)
Mar 21, 2002 2.629 2.645 2.607 2.637 929,149 -0.00(-0.03%)
Mar 20, 2002 2.706 2.706 2.636 2.638 832,316 -0.09(-3.47%)
Mar 19, 2002 2.706 2.760 2.706 2.733 631,259 +0.03(+1.00%)
Mar 18, 2002 2.708 2.724 2.676 2.706 826,403 -0.00(-0.03%)
Mar 15, 2002 2.616 2.728 2.607 2.707 143,992,272 +0.08(+2.99%)
Mar 14, 2002 2.567 2.638 2.567 2.628 221,754 +0.06(+2.43%)
Mar 13, 2002 2.657 2.661 2.530 2.566 2,051,224 -0.10(-3.76%)
Mar 12, 2002 2.661 2.674 2.643 2.666 1,074,767 +0.01(+0.20%)
Mar 11, 2002 2.764 2.764 2.652 2.661 1,201,906 -0.11(-3.97%)
Mar 08, 2002 2.778 2.791 2.745 2.771 854,492 +0.01(+0.39%)
Mar 07, 2002 2.796 2.800 2.747 2.760 1,071,071 -0.04(-1.54%)
Mar 06, 2002 2.776 2.841 2.763 2.803 1,234,430 +0.03(+0.97%)
Mar 05, 2002 2.805 2.812 2.742 2.776 700,003 -0.02(-0.58%)
Mar 04, 2002 2.814 2.823 2.769 2.792 759,877 -0.03(-0.90%)
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.