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

Church & Dwight Company (NY: CHD )

106.71 -0.60 (-0.56%)
Streaming Delayed Price Updated: 3:09 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 (%)
Sep 30, 2005 7.380 7.496 7.326 7.496 1,093,986 +0.12(+1.60%)
Sep 29, 2005 7.443 7.443 7.180 7.378 1,623,239 -0.06(-0.87%)
Sep 28, 2005 7.508 7.567 7.421 7.443 606,127 -0.05(-0.73%)
Sep 27, 2005 7.417 7.573 7.405 7.498 1,058,998 +0.13(+1.79%)
Sep 26, 2005 7.464 7.514 7.287 7.366 1,253,156 -0.10(-1.31%)
Sep 23, 2005 7.464 7.539 7.378 7.464 1,855,834 -0.07(-0.97%)
Sep 22, 2005 7.443 7.539 7.364 7.537 1,572,975 +0.02(+0.30%)
Sep 21, 2005 7.894 7.894 7.452 7.514 2,705,399 -0.41(-5.15%)
Sep 20, 2005 7.902 7.965 7.855 7.922 1,859,284 +0.07(+0.93%)
Sep 19, 2005 7.890 7.898 7.760 7.849 841,679 -0.04(-0.46%)
Sep 16, 2005 7.825 7.912 7.825 7.886 1,669,561 +0.08(+0.96%)
Sep 15, 2005 7.736 7.823 7.675 7.811 883,073 +0.05(+0.63%)
Sep 14, 2005 7.904 8.040 7.748 7.762 2,209,163 -0.07(-0.86%)
Sep 13, 2005 7.904 7.914 7.790 7.829 1,111,234 -0.07(-0.85%)
Sep 12, 2005 7.766 7.916 7.701 7.896 1,002,821 +0.12(+1.59%)
Sep 09, 2005 7.640 7.792 7.640 7.772 800,285 +0.09(+1.16%)
Sep 08, 2005 7.738 7.813 7.671 7.683 734,745 -0.08(-0.99%)
Sep 07, 2005 7.772 7.786 7.687 7.760 811,619 -0.01(-0.08%)
Sep 06, 2005 7.701 7.782 7.701 7.766 793,879 +0.09(+1.11%)
Sep 02, 2005 7.719 7.732 7.654 7.681 672,161 -0.03(-0.39%)
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.