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

Church & Dwight Company (NY: CHD )

103.40 +1.82 (+1.79%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Aug 31, 2006 8.099 8.227 8.078 8.227 1,010,804 +0.13(+1.61%)
Aug 30, 2006 8.118 8.157 8.067 8.097 826,894 -0.01(-0.18%)
Aug 29, 2006 8.056 8.116 8.013 8.112 700,075 +0.07(+0.90%)
Aug 28, 2006 8.003 8.056 8.003 8.039 563,429 +0.03(+0.32%)
Aug 25, 2006 7.994 8.041 7.981 8.013 1,168,508 -0.00(-0.03%)
Aug 24, 2006 7.988 8.020 7.960 8.016 1,584,529 +0.05(+0.64%)
Aug 23, 2006 8.031 8.075 7.939 7.964 1,311,706 -0.05(-0.61%)
Aug 22, 2006 7.988 8.016 7.962 8.013 1,067,428 +0.04(+0.46%)
Aug 21, 2006 8.001 8.005 7.964 7.977 1,325,745 -0.02(-0.24%)
Aug 18, 2006 8.024 8.058 7.966 7.996 1,454,435 -0.04(-0.51%)
Aug 17, 2006 8.056 8.069 8.026 8.037 704,755 -0.05(-0.61%)
Aug 16, 2006 8.163 8.172 8.075 8.086 899,896 -0.07(-0.86%)
Aug 15, 2006 8.054 8.165 8.048 8.157 997,701 +0.16(+1.95%)
Aug 14, 2006 8.013 8.043 7.988 8.001 720,666 +0.01(+0.19%)
Aug 11, 2006 8.067 8.078 7.928 7.986 747,340 -0.08(-1.01%)
Aug 10, 2006 8.022 8.092 8.003 8.067 1,012,676 +0.01(+0.11%)
Aug 09, 2006 7.971 8.127 7.971 8.058 2,504,549 +0.12(+1.51%)
Aug 08, 2006 8.052 8.054 7.904 7.939 2,832,592 -0.12(-1.46%)
Aug 07, 2006 7.949 8.056 7.932 8.056 817,534 +0.08(+1.05%)
Aug 04, 2006 8.013 8.020 7.936 7.973 1,102,057 -0.01(-0.11%)
Aug 03, 2006 7.849 7.981 7.849 7.981 1,018,759 +0.12(+1.55%)
Aug 02, 2006 7.804 7.874 7.804 7.860 1,141,366 +0.08(+1.04%)
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.