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

Church & Dwight Company (NY: CHD )

107.15 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 13, 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 (%)
Oct 31, 2002 3.152 3.175 3.095 3.119 872,977 -0.03(-0.95%)
Oct 30, 2002 3.112 3.196 3.112 3.149 686,702 +0.06(+1.87%)
Oct 29, 2002 3.026 3.107 3.007 3.091 754,708 +0.07(+2.21%)
Oct 28, 2002 3.116 3.116 3.003 3.024 830,844 -0.09(-2.92%)
Oct 25, 2002 3.075 3.139 3.071 3.115 564,737 +0.04(+1.23%)
Oct 24, 2002 3.106 3.112 3.064 3.077 720,705 -0.02(-0.70%)
Oct 23, 2002 3.122 3.188 3.074 3.099 1,442,150 -0.03(-0.95%)
Oct 22, 2002 3.193 3.201 3.093 3.129 792,406 -0.11(-3.34%)
Oct 21, 2002 3.194 3.247 3.155 3.237 1,271,398 +0.04(+1.36%)
Oct 18, 2002 3.198 3.215 3.146 3.194 1,261,789 +0.00(+0.14%)
Oct 17, 2002 3.157 3.193 3.146 3.189 1,256,614 +0.06(+1.81%)
Oct 16, 2002 3.081 3.180 3.081 3.132 1,322,402 -0.01(-0.32%)
Oct 15, 2002 3.157 3.243 3.127 3.142 5,369,440 -0.01(-0.17%)
Oct 14, 2002 3.071 3.152 3.069 3.148 721,444 +0.08(+2.65%)
Oct 11, 2002 3.062 3.089 3.039 3.066 2,358,739 +0.04(+1.43%)
Oct 10, 2002 2.990 3.039 2.985 3.023 1,797,698 +0.02(+0.69%)
Oct 09, 2002 3.002 3.021 2.963 3.002 1,649,122 -0.02(-0.60%)
Oct 08, 2002 2.990 3.056 2.986 3.020 1,065,904 +0.04(+1.30%)
Oct 07, 2002 2.976 3.001 2.971 2.982 1,289,878 +0.00(+0.06%)
Oct 04, 2002 2.999 3.010 2.963 2.980 1,354,187 -0.02(-0.78%)
Oct 03, 2002 3.030 3.076 2.994 3.003 1,190,088 -0.02(-0.51%)
Oct 02, 2002 3.014 3.089 3.008 3.019 1,887,878 -0.01(-0.39%)
Oct 01, 2002 2.991 3.044 2.976 3.030 1,284,703 +0.04(+1.36%)
Sep 30, 2002 2.956 3.008 2.954 2.990 2,017,975 +0.03(+1.13%)
Sep 27, 2002 2.972 3.017 2.931 2.956 1,460,629 -0.03(-0.94%)
Sep 26, 2002 2.904 2.991 2.904 2.984 1,298,009 +0.08(+2.76%)
Sep 25, 2002 2.866 2.905 2.864 2.904 1,130,953 +0.04(+1.32%)
Sep 24, 2002 2.864 2.886 2.841 2.866 1,188,609 +0.00(+0.09%)
Sep 23, 2002 2.873 2.877 2.832 2.864 829,365 -0.01(-0.34%)
Sep 20, 2002 2.851 2.873 2.827 2.873 9,091,977 +0.02(+0.82%)
Sep 19, 2002 2.864 2.886 2.840 2.850 762,099 -0.01(-0.35%)
Sep 18, 2002 2.859 2.877 2.786 2.860 684,485 -0.01(-0.28%)
Sep 17, 2002 2.907 2.912 2.864 2.868 576,564 -0.04(-1.24%)
Sep 16, 2002 2.895 2.911 2.841 2.904 460,512 -0.01(-0.34%)
Sep 13, 2002 2.859 2.920 2.829 2.914 875,195 +0.06(+2.12%)
Sep 12, 2002 2.959 2.959 2.854 2.854 583,956 -0.12(-4.15%)
Sep 11, 2002 3.021 3.021 2.975 2.977 484,166 +0.01(+0.18%)
Sep 10, 2002 2.923 2.997 2.923 2.972 991,247 +0.05(+1.67%)
Sep 09, 2002 2.860 2.949 2.843 2.923 1,056,295 +0.06(+2.21%)
Sep 06, 2002 2.808 2.873 2.790 2.860 678,571 +0.07(+2.69%)
Sep 05, 2002 2.796 2.823 2.774 2.785 963,897 -0.02(-0.83%)
Sep 04, 2002 2.747 2.833 2.730 2.808 765,056 +0.06(+2.27%)
Sep 03, 2002 2.823 2.823 2.735 2.746 753,968 -0.08(-2.72%)
Aug 30, 2002 2.836 2.854 2.818 2.823 1,104,342 -0.02(-0.73%)
Aug 29, 2002 2.814 2.845 2.804 2.844 975,724 +0.03(+0.90%)
Aug 28, 2002 2.864 2.864 2.790 2.818 868,542 -0.06(-2.07%)
Aug 27, 2002 2.913 2.937 2.878 2.878 769,491 -0.01(-0.44%)
Aug 26, 2002 2.886 2.902 2.854 2.891 508,559 +0.00(+0.16%)
Aug 23, 2002 2.895 2.900 2.873 2.886 739,924 -0.01(-0.31%)
Aug 22, 2002 2.886 2.922 2.873 2.895 567,694 +0.02(+0.56%)
Aug 21, 2002 2.802 2.879 2.802 2.879 1,779,218 +0.08(+2.84%)
Aug 20, 2002 2.826 2.839 2.790 2.799 484,905 +0.03(+1.07%)
Aug 16, 2002 2.767 2.806 2.755 2.770 611,306 -0.01(-0.23%)
Aug 15, 2002 2.770 2.812 2.758 2.776 772,448 +0.00(+0.06%)
Aug 14, 2002 2.675 2.774 2.632 2.774 539,605 +0.10(+3.71%)
Aug 13, 2002 2.746 2.787 2.674 2.675 221,755 -0.08(-2.82%)
Aug 12, 2002 2.760 2.783 2.719 2.753 1,774,044 -0.02(-0.62%)
Aug 07, 2002 2.760 2.793 2.696 2.770 923,981 +0.04(+1.62%)
Aug 06, 2002 2.624 2.773 2.624 2.726 2,169,508 +0.12(+4.71%)
Aug 05, 2002 2.606 2.683 2.576 2.603 1,599,596 +0.01(+0.31%)
Aug 02, 2002 2.601 2.741 2.586 2.595 1,650,600 -0.03(-0.96%)
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.