Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Church & Dwight Company (NY: CHD )

107.06 +0.55 (+0.52%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 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 (%)
Nov 30, 2006 8.539 8.568 8.493 8.505 1,154,599 -0.03(-0.40%)
Nov 29, 2006 8.466 8.564 8.466 8.539 950,585 +0.08(+0.94%)
Nov 28, 2006 8.454 8.472 8.405 8.460 1,047,171 +0.02(+0.19%)
Nov 27, 2006 8.527 8.527 8.432 8.444 1,007,256 -0.10(-1.16%)
Nov 24, 2006 8.521 8.564 8.513 8.543 272,018 -0.01(-0.17%)
Nov 22, 2006 8.541 8.572 8.517 8.557 2,272,239 +0.01(+0.14%)
Nov 21, 2006 8.545 8.562 8.517 8.545 974,239 +0.00(+0.02%)
Nov 20, 2006 8.667 8.691 8.527 8.543 1,611,905 -0.14(-1.64%)
Nov 17, 2006 8.677 8.685 8.588 8.685 1,034,852 +0.01(+0.12%)
Nov 16, 2006 8.626 8.677 8.612 8.675 728,831 +0.08(+0.87%)
Nov 15, 2006 8.576 8.614 8.576 8.600 1,030,909 +0.04(+0.52%)
Nov 14, 2006 8.466 8.557 8.444 8.555 1,263,505 +0.07(+0.81%)
Nov 13, 2006 8.490 8.517 8.460 8.486 660,827 +0.01(+0.12%)
Nov 10, 2006 8.462 8.523 8.442 8.476 901,306 +0.01(+0.14%)
Nov 09, 2006 8.505 8.505 8.361 8.464 1,190,572 -0.06(-0.67%)
Nov 08, 2006 8.482 8.521 8.421 8.521 1,074,767 +0.03(+0.31%)
Nov 07, 2006 8.572 8.720 8.436 8.495 2,669,918 +0.15(+1.77%)
Nov 06, 2006 8.271 8.470 8.271 8.346 872,232 +0.10(+1.18%)
Nov 03, 2006 8.223 8.277 8.204 8.249 1,005,284 +0.03(+0.40%)
Nov 02, 2006 8.164 8.237 8.139 8.217 777,617 -0.01(-0.15%)
Nov 01, 2006 8.247 8.300 8.198 8.229 992,965 -0.00(-0.05%)
Oct 31, 2006 8.249 8.263 8.176 8.233 1,749,392 -0.03(-0.39%)
Oct 30, 2006 8.233 8.284 8.208 8.265 862,869 -0.01(-0.07%)
Oct 27, 2006 8.239 8.322 8.200 8.271 699,757 +0.03(+0.37%)
Oct 26, 2006 8.200 8.247 8.174 8.241 902,292 +0.04(+0.49%)
Oct 25, 2006 8.162 8.233 8.158 8.200 948,121 +0.02(+0.20%)
Oct 24, 2006 8.176 8.192 8.135 8.184 1,313,769 -0.02(-0.20%)
Oct 23, 2006 8.141 8.210 8.107 8.200 1,380,295 +0.03(+0.35%)
Oct 20, 2006 8.074 8.212 8.058 8.172 2,288,994 +0.09(+1.08%)
Oct 19, 2006 8.054 8.085 7.955 8.085 1,022,532 +0.03(+0.40%)
Oct 18, 2006 7.987 8.111 7.959 8.052 2,471,818 +0.06(+0.79%)
Oct 17, 2006 7.896 8.018 7.865 7.989 2,251,049 +0.07(+0.85%)
Oct 16, 2006 7.975 7.975 7.912 7.922 717,497 -0.05(-0.66%)
Oct 13, 2006 7.987 8.052 7.934 7.975 584,445 -0.02(-0.20%)
Oct 12, 2006 7.939 7.991 7.904 7.991 1,229,010 +0.08(+1.00%)
Oct 11, 2006 7.973 8.001 7.886 7.912 1,721,304 -0.08(-1.04%)
Oct 10, 2006 7.955 8.026 7.934 7.995 1,084,623 +0.04(+0.56%)
Oct 09, 2006 7.912 7.973 7.870 7.951 507,077 +0.02(+0.31%)
Oct 06, 2006 8.016 8.022 7.912 7.926 902,785 -0.09(-1.11%)
Oct 05, 2006 7.995 8.048 7.995 8.016 918,554 +0.00(+0.00%)
Oct 04, 2006 7.924 8.046 7.924 8.016 726,860 +0.07(+0.89%)
Oct 03, 2006 7.914 8.008 7.914 7.945 687,437 +0.03(+0.41%)
Oct 02, 2006 7.934 8.005 7.902 7.912 750,021 -0.02(-0.31%)
Sep 29, 2006 7.991 8.022 7.932 7.936 1,211,762 -0.06(-0.71%)
Sep 28, 2006 8.008 8.020 7.959 7.993 871,246 +0.01(+0.18%)
Sep 27, 2006 7.843 8.036 7.843 7.979 1,904,620 +0.14(+1.76%)
Sep 26, 2006 7.857 7.934 7.829 7.841 519,890 -0.04(-0.54%)
Sep 25, 2006 7.821 7.900 7.780 7.884 1,366,990 +0.09(+1.12%)
Sep 22, 2006 7.829 7.853 7.770 7.796 470,118 -0.05(-0.67%)
Sep 21, 2006 7.859 7.867 7.833 7.849 1,105,813 +0.01(+0.18%)
Sep 20, 2006 7.825 7.845 7.786 7.835 590,358 +0.04(+0.47%)
Sep 19, 2006 7.734 7.813 7.721 7.799 1,030,909 +0.07(+0.89%)
Sep 18, 2006 7.790 7.794 7.711 7.730 841,186 -0.06(-0.78%)
Sep 15, 2006 7.794 7.807 7.768 7.790 879,131 +0.02(+0.31%)
Sep 14, 2006 7.762 7.772 7.723 7.766 733,266 -0.00(-0.03%)
Sep 13, 2006 7.894 7.906 7.752 7.768 1,287,651 -0.14(-1.82%)
Sep 12, 2006 7.892 7.926 7.884 7.912 831,331 +0.02(+0.23%)
Sep 11, 2006 7.857 7.910 7.855 7.894 859,912 +0.02(+0.26%)
Sep 08, 2006 7.910 7.912 7.861 7.874 644,072 -0.02(-0.28%)
Sep 07, 2006 7.841 7.910 7.801 7.896 1,979,524 +0.05(+0.67%)
Sep 06, 2006 7.823 7.855 7.813 7.843 990,994 +0.00(+0.03%)
Sep 05, 2006 7.813 7.853 7.807 7.841 708,134 +0.02(+0.23%)
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.