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

Church & Dwight Company (NY: CHD )

106.22 -0.17 (-0.16%)
Streaming Delayed Price Updated: 11:07 AM EDT, May 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 (%)
Dec 31, 2003 3.606 3.634 3.571 3.571 518,907 -0.03(-0.83%)
Dec 30, 2003 3.582 3.607 3.558 3.601 880,369 +0.02(+0.60%)
Dec 29, 2003 3.544 3.598 3.540 3.580 678,571 +0.04(+0.99%)
Dec 26, 2003 3.564 3.564 3.526 3.544 220,277 -0.01(-0.41%)
Dec 24, 2003 3.532 3.575 3.532 3.559 192,927 +0.02(+0.64%)
Dec 23, 2003 3.559 3.561 3.517 3.536 572,129 -0.01(-0.15%)
Dec 22, 2003 3.522 3.554 3.522 3.542 1,841,310 +0.01(+0.31%)
Dec 19, 2003 3.585 3.585 3.443 3.531 4,541,553 -0.15(-4.16%)
Dec 18, 2003 3.673 3.686 3.643 3.684 780,579 +0.02(+0.57%)
Dec 17, 2003 3.657 3.673 3.625 3.663 647,526 +0.02(+0.42%)
Dec 16, 2003 3.602 3.654 3.585 3.648 772,448 +0.06(+1.81%)
Dec 15, 2003 3.592 3.627 3.582 3.583 708,878 -0.00(-0.02%)
Dec 12, 2003 3.551 3.599 3.480 3.584 1,703,821 +0.03(+0.79%)
Dec 11, 2003 3.567 3.579 3.540 3.556 1,256,614 -0.02(-0.68%)
Dec 10, 2003 3.599 3.608 3.571 3.581 494,514 -0.02(-0.50%)
Dec 09, 2003 3.611 3.636 3.580 3.599 1,040,772 -0.01(-0.32%)
Dec 08, 2003 3.633 3.652 3.606 3.610 796,841 -0.01(-0.37%)
Dec 05, 2003 3.725 3.725 3.626 3.624 694,094 -0.12(-3.11%)
Dec 04, 2003 3.698 3.742 3.698 3.740 662,309 +0.05(+1.32%)
Dec 03, 2003 3.712 3.728 3.675 3.691 954,288 -0.02(-0.53%)
Dec 02, 2003 3.713 3.724 3.699 3.711 906,240 +0.01(+0.24%)
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.