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

Church & Dwight Company (NY: CHD )

106.83 -0.04 (-0.04%)
Official Closing Price Updated: 7:00 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 (%)
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%)
Mar 01, 2002 2.788 2.836 2.787 2.818 755,442 +0.03(+1.10%)
Feb 28, 2002 2.800 2.814 2.774 2.787 797,575 -0.02(-0.64%)
Feb 27, 2002 2.814 2.827 2.789 2.805 779,834 +0.01(+0.26%)
Feb 26, 2002 2.805 2.827 2.787 2.798 714,787 -0.01(-0.26%)
Feb 25, 2002 2.809 2.827 2.795 2.805 836,751 -0.01(-0.48%)
Feb 22, 2002 2.799 2.828 2.735 2.818 1,240,344 +0.02(+0.74%)
Feb 21, 2002 2.832 2.868 2.781 2.798 1,111,726 -0.05(-1.62%)
Feb 20, 2002 2.728 2.849 2.728 2.844 1,111,726 +0.11(+3.89%)
Feb 19, 2002 2.764 2.769 2.731 2.737 901,060 -0.05(-1.72%)
Feb 18, 2002 2.797 2.816 2.769 2.785 722,178 +0.00(+0.00%)
Feb 15, 2002 2.797 2.816 2.769 2.785 722,178 -0.01(-0.39%)
Feb 14, 2002 2.778 2.805 2.766 2.796 1,363,787 +0.03(+1.14%)
Feb 13, 2002 2.698 2.769 2.698 2.764 1,020,068 +0.07(+2.47%)
Feb 12, 2002 2.697 2.740 2.679 2.698 1,497,578 +0.00(+0.03%)
Feb 11, 2002 2.597 2.704 2.597 2.697 1,221,125 +0.12(+4.73%)
Feb 08, 2002 2.539 2.575 2.494 2.575 1,043,722 +0.04(+1.42%)
Feb 07, 2002 2.592 2.597 2.539 2.539 829,360 -0.05(-2.05%)
Feb 06, 2002 2.641 2.643 2.571 2.592 1,390,397 -0.06(-2.11%)
Feb 05, 2002 2.665 2.671 2.643 2.648 1,887,126 -0.00(-0.17%)
Feb 04, 2002 2.651 2.674 2.645 2.652 739,919 +0.00(+0.07%)
Feb 01, 2002 2.654 2.666 2.635 2.651 1,049,635 -0.00(-0.14%)
Jan 31, 2002 2.641 2.692 2.625 2.654 1,030,417 +0.01(+0.55%)
Jan 30, 2002 2.638 2.656 2.625 2.640 1,748,900 +0.00(+0.00%)
Jan 29, 2002 2.649 2.656 2.597 2.640 89,810,376 -0.03(-1.18%)
Jan 28, 2002 2.683 2.688 2.598 2.671 1,689,026 +0.01(+0.24%)
Jan 25, 2002 2.670 2.705 2.653 2.665 2,118,490 -0.01(-0.34%)
Jan 24, 2002 2.645 2.696 2.640 2.674 2,245,629 +0.03(+1.09%)
Jan 23, 2002 2.552 2.645 2.548 2.645 2,615,958 +0.09(+3.46%)
Jan 22, 2002 2.488 2.602 2.488 2.557 3,067,597 +0.07(+2.79%)
Jan 21, 2002 2.516 2.524 2.462 2.487 1,049,635 +0.00(+0.00%)
Jan 18, 2002 2.516 2.524 2.462 2.487 1,034,852 -0.03(-1.15%)
Jan 17, 2002 2.444 2.516 2.435 2.516 677,088 +0.06(+2.31%)
Jan 16, 2002 2.468 2.489 2.441 2.459 689,655 -0.01(-0.33%)
Jan 15, 2002 2.381 2.471 2.379 2.468 970,543 +0.08(+3.25%)
Jan 14, 2002 2.372 2.450 2.363 2.390 1,096,943 -0.00(-0.04%)
Jan 11, 2002 2.377 2.434 2.349 2.391 770,964 +0.00(+0.11%)
Jan 10, 2002 2.346 2.388 2.334 2.388 635,694 -0.01(-0.56%)
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.