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

Church & Dwight Company (NY: CHD )

103.40 +1.82 (+1.79%)
Official Closing Price Updated: 4:10 PM EDT, Sep 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, 2004 7.148 7.191 7.116 7.184 672,465 +0.04(+0.51%)
Dec 30, 2004 7.045 7.178 7.035 7.148 537,223 +0.09(+1.33%)
Dec 29, 2004 7.075 7.112 6.994 7.054 491,363 -0.06(-0.81%)
Dec 28, 2004 7.099 7.112 7.073 7.112 609,290 +0.04(+0.51%)
Dec 27, 2004 7.045 7.086 6.998 7.075 777,289 +0.07(+1.04%)
Dec 23, 2004 7.009 7.024 6.992 7.003 572,789 -0.02(-0.24%)
Dec 22, 2004 6.988 7.077 6.988 7.020 1,007,528 +0.00(+0.00%)
Dec 21, 2004 7.052 7.058 7.018 7.020 1,672,975 -0.01(-0.15%)
Dec 20, 2004 7.107 7.110 6.977 7.030 1,245,723 -0.03(-0.36%)
Dec 17, 2004 6.998 7.056 6.979 7.056 1,606,992 +0.06(+0.82%)
Dec 16, 2004 6.892 7.022 6.883 6.998 1,315,917 +0.08(+1.11%)
Dec 15, 2004 6.892 6.924 6.817 6.921 861,055 +0.01(+0.12%)
Dec 14, 2004 6.864 6.930 6.851 6.913 1,249,934 +0.06(+0.84%)
Dec 13, 2004 6.889 6.892 6.783 6.855 559,218 +0.01(+0.09%)
Dec 10, 2004 6.879 6.879 6.761 6.849 1,584,529 -0.02(-0.31%)
Dec 09, 2004 6.656 6.887 6.656 6.870 1,528,841 +0.24(+3.54%)
Dec 08, 2004 6.674 6.686 6.582 6.635 1,787,158 -0.06(-0.89%)
Dec 07, 2004 6.763 6.783 6.667 6.695 1,113,288 -0.04(-0.57%)
Dec 06, 2004 6.723 6.787 6.624 6.733 1,187,695 -0.03(-0.47%)
Dec 03, 2004 6.892 6.892 6.721 6.765 1,548,496 -0.12(-1.68%)
Dec 02, 2004 6.689 6.881 6.674 6.881 1,805,877 +0.17(+2.55%)
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.