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

Church & Dwight Company (NY: CHD )

105.41 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 6, 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 6.806 6.847 6.775 6.841 706,259 +0.03(+0.51%)
Dec 30, 2004 6.708 6.834 6.698 6.806 564,221 +0.09(+1.33%)
Dec 29, 2004 6.737 6.771 6.659 6.716 516,055 -0.05(-0.81%)
Dec 28, 2004 6.759 6.771 6.735 6.771 639,909 +0.03(+0.51%)
Dec 27, 2004 6.708 6.747 6.664 6.737 816,351 +0.07(+1.04%)
Dec 23, 2004 6.674 6.688 6.657 6.668 601,573 -0.02(-0.24%)
Dec 22, 2004 6.653 6.739 6.653 6.684 1,058,160 +0.00(+0.00%)
Dec 21, 2004 6.714 6.720 6.682 6.684 1,757,047 -0.01(-0.15%)
Dec 20, 2004 6.767 6.769 6.643 6.694 1,308,324 -0.02(-0.36%)
Dec 17, 2004 6.664 6.718 6.645 6.718 1,687,748 +0.05(+0.82%)
Dec 16, 2004 6.562 6.686 6.554 6.664 1,382,046 +0.07(+1.11%)
Dec 15, 2004 6.562 6.592 6.491 6.590 904,326 +0.01(+0.12%)
Dec 14, 2004 6.535 6.598 6.523 6.582 1,312,747 +0.05(+0.84%)
Dec 13, 2004 6.560 6.562 6.458 6.527 587,320 +0.01(+0.09%)
Dec 10, 2004 6.550 6.550 6.438 6.521 1,664,157 -0.02(-0.31%)
Dec 09, 2004 6.338 6.558 6.338 6.541 1,605,670 +0.22(+3.54%)
Dec 08, 2004 6.354 6.366 6.267 6.318 1,876,968 -0.06(-0.89%)
Dec 07, 2004 6.440 6.458 6.348 6.375 1,169,235 -0.04(-0.57%)
Dec 06, 2004 6.401 6.462 6.307 6.411 1,247,380 -0.03(-0.47%)
Dec 03, 2004 6.562 6.562 6.399 6.442 1,626,313 -0.11(-1.68%)
Dec 02, 2004 6.369 6.552 6.354 6.552 1,896,628 +0.16(+2.55%)
Dec 01, 2004 6.334 6.448 6.334 6.389 1,887,289 +0.04(+0.58%)
Nov 30, 2004 6.277 6.352 6.244 6.352 2,304,558 +0.08(+1.20%)
Nov 29, 2004 6.293 6.305 6.232 6.277 1,705,441 -0.05(-0.74%)
Nov 26, 2004 6.273 6.334 6.273 6.324 636,468 +0.04(+0.68%)
Nov 24, 2004 6.230 6.281 6.220 6.281 808,978 +0.05(+0.82%)
Nov 23, 2004 6.228 6.259 6.177 6.230 1,584,045 +0.02(+0.39%)
Nov 22, 2004 6.135 6.236 6.135 6.206 1,709,865 +0.02(+0.39%)
Nov 19, 2004 6.167 6.214 6.094 6.181 1,658,259 +0.01(+0.20%)
Nov 18, 2004 6.165 6.196 6.139 6.169 1,613,534 -0.02(-0.30%)
Nov 17, 2004 6.159 6.224 6.132 6.187 1,542,761 +0.02(+0.33%)
Nov 16, 2004 6.132 6.181 6.102 6.167 1,726,083 -0.01(-0.16%)
Nov 15, 2004 6.104 6.261 6.092 6.177 1,807,178 -0.02(-0.26%)
Nov 12, 2004 6.287 6.312 6.165 6.194 2,717,894 -0.11(-1.71%)
Nov 11, 2004 6.309 6.320 6.236 6.301 1,723,135 -0.01(-0.10%)
Nov 10, 2004 6.297 6.436 6.250 6.307 3,469,369 +0.06(+0.94%)
Nov 09, 2004 5.860 6.299 5.687 6.248 5,838,311 +0.47(+8.17%)
Nov 08, 2004 5.789 5.793 5.732 5.776 1,338,796 -0.02(-0.39%)
Nov 05, 2004 5.721 5.799 5.697 5.799 1,290,139 +0.10(+1.79%)
Nov 04, 2004 5.544 5.697 5.524 5.697 1,835,192 +0.13(+2.26%)
Nov 03, 2004 5.601 5.616 5.485 5.571 1,248,363 +0.04(+0.66%)
Nov 02, 2004 5.575 5.587 5.502 5.534 982,472 -0.01(-0.18%)
Nov 01, 2004 5.538 5.567 5.465 5.544 1,026,705 +0.01(+0.11%)
Oct 29, 2004 5.595 5.644 5.520 5.538 1,057,177 -0.07(-1.27%)
Oct 28, 2004 5.573 5.636 5.546 5.610 869,431 +0.01(+0.22%)
Oct 27, 2004 5.534 5.599 5.528 5.597 907,766 +0.07(+1.33%)
Oct 26, 2004 5.559 5.579 5.463 5.524 1,521,136 -0.05(-0.84%)
Oct 25, 2004 5.573 5.593 5.530 5.571 738,697 -0.02(-0.40%)
Oct 22, 2004 5.636 5.656 5.575 5.593 437,418 -0.05(-0.83%)
Oct 21, 2004 5.595 5.677 5.569 5.640 602,065 +0.02(+0.40%)
Oct 20, 2004 5.571 5.687 5.555 5.618 766,711 +0.04(+0.80%)
Oct 19, 2004 5.677 5.719 5.553 5.573 660,551 -0.10(-1.69%)
Oct 18, 2004 5.606 5.681 5.579 5.669 922,019 +0.04(+0.76%)
Oct 15, 2004 5.667 5.748 5.599 5.626 879,260 -0.03(-0.50%)
Oct 14, 2004 5.628 5.687 5.614 5.654 1,171,201 +0.03(+0.47%)
Oct 13, 2004 5.687 5.687 5.599 5.628 1,323,068 -0.02(-0.32%)
Oct 12, 2004 5.581 5.675 5.516 5.646 1,723,135 +0.06(+1.06%)
Oct 11, 2004 5.585 5.618 5.565 5.587 805,538 -0.01(-0.15%)
Oct 08, 2004 5.717 5.736 5.567 5.595 1,464,615 -0.11(-1.96%)
Oct 07, 2004 5.728 5.738 5.683 5.707 1,023,265 -0.04(-0.71%)
Oct 06, 2004 5.697 5.748 5.685 5.748 997,707 +0.04(+0.68%)
Oct 05, 2004 5.606 5.724 5.606 5.709 1,328,475 +0.10(+1.85%)
Oct 04, 2004 5.632 5.644 5.575 5.606 2,367,959 -0.04(-0.72%)
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.