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

Church & Dwight Company (NY: CHD )

107.31 +0.26 (+0.24%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jan 31, 2007 9.170 9.223 9.089 9.219 1,415,467 +0.05(+0.53%)
Jan 30, 2007 9.176 9.176 9.132 9.170 741,154 +0.01(+0.11%)
Jan 29, 2007 9.117 9.178 9.117 9.160 1,065,532 +0.02(+0.25%)
Jan 26, 2007 9.176 9.176 9.069 9.138 1,197,741 -0.02(-0.20%)
Jan 25, 2007 9.146 9.166 9.095 9.156 1,160,879 -0.02(-0.22%)
Jan 24, 2007 9.134 9.184 9.105 9.176 686,108 +0.04(+0.45%)
Jan 23, 2007 9.081 9.156 9.058 9.136 593,218 +0.06(+0.67%)
Jan 22, 2007 9.093 9.115 9.016 9.075 721,986 -0.00(-0.02%)
Jan 19, 2007 9.046 9.193 8.981 9.077 2,932,671 +0.03(+0.34%)
Jan 18, 2007 9.272 9.272 8.991 9.046 721,495 -0.05(-0.51%)
Jan 17, 2007 8.995 9.093 8.983 9.093 889,581 +0.10(+1.09%)
Jan 16, 2007 9.052 9.054 8.963 8.995 897,937 -0.03(-0.38%)
Jan 12, 2007 8.995 9.048 8.989 9.030 721,986 +0.02(+0.20%)
Jan 11, 2007 8.959 9.042 8.959 9.012 1,200,198 +0.08(+0.84%)
Jan 10, 2007 8.932 8.953 8.849 8.936 1,821,431 -0.02(-0.25%)
Jan 09, 2007 8.853 8.959 8.824 8.959 1,561,929 +0.11(+1.29%)
Jan 08, 2007 8.963 9.054 8.812 8.845 1,261,633 -0.12(-1.32%)
Jan 05, 2007 8.786 8.981 8.786 8.963 2,059,308 +0.01(+0.16%)
Jan 04, 2007 8.967 8.967 8.851 8.948 1,707,899 -0.01(-0.14%)
Jan 03, 2007 8.749 8.969 8.712 8.961 2,994,598 +0.28(+3.26%)
Dec 29, 2006 8.763 8.769 8.653 8.678 728,867 -0.09(-1.04%)
Dec 28, 2006 8.830 8.830 8.765 8.769 332,241 -0.06(-0.65%)
Dec 27, 2006 8.782 8.865 8.755 8.826 576,016 +0.08(+0.88%)
Dec 26, 2006 8.702 8.763 8.682 8.749 555,374 +0.03(+0.35%)
Dec 22, 2006 8.735 8.749 8.670 8.719 1,037,517 -0.01(-0.16%)
Dec 21, 2006 8.716 8.749 8.698 8.733 1,280,310 +0.03(+0.40%)
Dec 20, 2006 8.635 8.710 8.615 8.698 1,098,953 +0.07(+0.83%)
Dec 19, 2006 8.637 8.690 8.617 8.627 910,715 -0.02(-0.24%)
Dec 18, 2006 8.721 8.765 8.635 8.647 582,405 -0.06(-0.70%)
Dec 15, 2006 8.719 8.796 8.696 8.708 1,254,752 -0.02(-0.28%)
Dec 14, 2006 8.692 8.780 8.672 8.733 1,328,475 +0.03(+0.35%)
Dec 13, 2006 8.737 8.796 8.684 8.702 1,208,553 -0.01(-0.12%)
Dec 12, 2006 8.674 8.749 8.668 8.712 1,107,799 +0.05(+0.56%)
Dec 11, 2006 8.668 8.747 8.639 8.664 1,627,296 -0.00(-0.02%)
Dec 08, 2006 8.513 8.688 8.491 8.666 3,168,582 +0.15(+1.82%)
Dec 07, 2006 8.574 8.594 8.505 8.511 868,939 -0.07(-0.85%)
Dec 06, 2006 8.594 8.598 8.572 8.584 899,411 -0.01(-0.07%)
Dec 05, 2006 8.580 8.639 8.562 8.590 2,100,101 +0.01(+0.12%)
Dec 04, 2006 8.529 8.627 8.470 8.580 1,342,728 +0.07(+0.86%)
Dec 01, 2006 8.480 8.546 8.448 8.507 1,195,283 -0.02(-0.24%)
Nov 30, 2006 8.562 8.590 8.515 8.527 1,151,541 -0.03(-0.40%)
Nov 29, 2006 8.489 8.586 8.489 8.562 948,068 +0.08(+0.94%)
Nov 28, 2006 8.476 8.495 8.428 8.483 1,044,398 +0.02(+0.19%)
Nov 27, 2006 8.550 8.550 8.454 8.466 1,004,588 -0.10(-1.16%)
Nov 24, 2006 8.544 8.586 8.536 8.566 271,297 -0.01(-0.17%)
Nov 22, 2006 8.564 8.594 8.539 8.580 2,266,222 +0.01(+0.14%)
Nov 21, 2006 8.568 8.584 8.539 8.568 971,659 +0.00(+0.02%)
Nov 20, 2006 8.690 8.714 8.550 8.566 1,607,636 -0.14(-1.64%)
Nov 17, 2006 8.700 8.708 8.611 8.708 1,032,111 +0.01(+0.12%)
Nov 16, 2006 8.649 8.700 8.635 8.698 726,901 +0.08(+0.87%)
Nov 15, 2006 8.598 8.637 8.598 8.623 1,028,179 +0.04(+0.52%)
Nov 14, 2006 8.489 8.580 8.466 8.578 1,260,159 +0.07(+0.81%)
Nov 13, 2006 8.513 8.539 8.483 8.509 659,077 +0.01(+0.12%)
Nov 10, 2006 8.485 8.546 8.464 8.499 898,920 +0.01(+0.14%)
Nov 09, 2006 8.527 8.527 8.383 8.487 1,187,419 -0.06(-0.67%)
Nov 08, 2006 8.505 8.544 8.444 8.544 1,071,921 +0.03(+0.31%)
Nov 07, 2006 8.594 8.743 8.458 8.517 2,662,848 +0.15(+1.77%)
Nov 06, 2006 8.293 8.493 8.293 8.369 869,922 +0.10(+1.18%)
Nov 03, 2006 8.244 8.299 8.226 8.271 1,002,622 +0.03(+0.40%)
Nov 02, 2006 8.185 8.259 8.161 8.238 775,558 -0.01(-0.15%)
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.