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

Church & Dwight Company (NY: CHD )

107.89 +0.98 (+0.92%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Feb 28, 2006 7.034 7.074 6.971 7.026 1,861,745 -0.01(-0.12%)
Feb 27, 2006 7.170 7.170 7.020 7.034 2,849,139 -0.12(-1.71%)
Feb 24, 2006 7.034 7.156 7.020 7.156 1,682,844 +0.12(+1.74%)
Feb 23, 2006 7.097 7.133 7.018 7.034 1,342,737 -0.09(-1.23%)
Feb 22, 2006 7.080 7.129 7.068 7.121 1,060,133 +0.04(+0.60%)
Feb 21, 2006 7.050 7.079 6.987 7.079 2,651,562 +0.02(+0.26%)
Feb 17, 2006 6.993 7.060 6.971 7.060 1,852,898 +0.08(+1.14%)
Feb 16, 2006 6.818 6.993 6.796 6.981 2,281,473 +0.19(+2.76%)
Feb 15, 2006 6.775 6.836 6.749 6.794 2,482,491 +0.05(+0.69%)
Feb 14, 2006 6.763 6.814 6.745 6.747 1,246,406 -0.01(-0.15%)
Feb 13, 2006 6.765 6.804 6.739 6.757 714,127 -0.03(-0.39%)
Feb 10, 2006 6.755 6.828 6.722 6.784 1,259,676 +0.01(+0.18%)
Feb 09, 2006 6.814 6.855 6.765 6.771 1,170,225 -0.03(-0.42%)
Feb 08, 2006 6.920 6.958 6.727 6.800 3,225,125 +0.02(+0.36%)
Feb 07, 2006 7.178 7.178 6.704 6.775 6,426,658 -0.59(-7.96%)
Feb 06, 2006 7.355 7.406 7.325 7.361 1,043,914 +0.01(+0.19%)
Feb 03, 2006 7.365 7.469 7.335 7.347 1,120,094 -0.02(-0.22%)
Feb 02, 2006 7.398 7.433 7.361 7.363 1,204,629 -0.04(-0.60%)
Feb 01, 2006 7.481 7.481 7.361 7.408 2,856,019 -0.08(-1.06%)
Jan 31, 2006 7.152 7.565 7.152 7.488 4,828,349 +0.45(+6.33%)
Jan 30, 2006 7.101 7.111 7.013 7.042 1,002,629 -0.08(-1.09%)
Jan 27, 2006 7.121 7.192 7.101 7.119 1,793,429 +0.01(+0.11%)
Jan 26, 2006 7.050 7.121 7.026 7.111 2,279,016 +0.10(+1.45%)
Jan 25, 2006 6.926 7.042 6.899 7.009 2,249,527 +0.09(+1.32%)
Jan 24, 2006 6.922 6.942 6.857 6.918 1,346,177 +0.04(+0.53%)
Jan 23, 2006 6.826 6.938 6.765 6.881 1,178,581 +0.05(+0.80%)
Jan 20, 2006 6.912 6.926 6.826 6.826 1,174,649 -0.11(-1.53%)
Jan 19, 2006 6.755 6.936 6.755 6.932 1,441,525 +0.22(+3.21%)
Jan 18, 2006 6.666 6.735 6.666 6.716 827,169 +0.01(+0.15%)
Jan 17, 2006 6.704 6.735 6.653 6.706 789,816 -0.04(-0.60%)
Jan 13, 2006 6.735 6.830 6.720 6.747 735,753 +0.03(+0.39%)
Jan 12, 2006 6.806 6.806 6.704 6.720 981,495 -0.10(-1.40%)
Jan 11, 2006 6.781 6.830 6.767 6.816 871,403 +0.02(+0.36%)
Jan 10, 2006 6.745 6.798 6.714 6.792 1,457,744 +0.04(+0.66%)
Jan 09, 2006 6.735 6.767 6.722 6.747 862,556 -0.02(-0.27%)
Jan 06, 2006 6.781 6.804 6.739 6.765 827,660 -0.01(-0.21%)
Jan 05, 2006 6.832 6.847 6.773 6.779 895,977 -0.07(-0.95%)
Jan 04, 2006 6.832 6.879 6.810 6.845 1,037,033 +0.03(+0.39%)
Jan 03, 2006 6.741 6.828 6.676 6.818 2,012,139 +0.10(+1.45%)
Dec 30, 2005 6.704 6.753 6.657 6.720 924,483 -0.03(-0.39%)
Dec 29, 2005 6.786 6.802 6.708 6.747 651,709 -0.03(-0.51%)
Dec 28, 2005 6.688 6.796 6.688 6.781 570,122 +0.09(+1.40%)
Dec 27, 2005 6.777 6.818 6.688 6.688 716,093 -0.11(-1.65%)
Dec 23, 2005 6.757 6.806 6.737 6.800 629,100 +0.06(+0.88%)
Dec 22, 2005 6.763 6.786 6.694 6.741 706,755 -0.02(-0.27%)
Dec 21, 2005 6.694 6.759 6.686 6.759 1,247,389 +0.09(+1.37%)
Dec 20, 2005 6.710 6.745 6.659 6.668 959,870 -0.05(-0.82%)
Dec 19, 2005 6.663 6.739 6.651 6.722 2,946,453 +0.07(+1.04%)
Dec 16, 2005 6.745 6.788 6.649 6.653 1,672,032 -0.08(-1.15%)
Dec 15, 2005 6.798 6.818 6.702 6.731 1,427,272 -0.07(-0.99%)
Dec 14, 2005 6.893 6.893 6.755 6.798 1,667,117 -0.10(-1.39%)
Dec 13, 2005 6.680 6.908 6.674 6.893 1,877,472 +0.20(+3.04%)
Dec 12, 2005 6.688 6.733 6.670 6.690 1,455,778 +0.00(+0.06%)
Dec 09, 2005 6.779 6.806 6.643 6.686 1,414,985 -0.10(-1.47%)
Dec 08, 2005 6.790 6.834 6.759 6.786 1,069,963 -0.01(-0.09%)
Dec 07, 2005 6.838 6.851 6.753 6.792 1,435,136 -0.04(-0.65%)
Dec 06, 2005 6.857 6.871 6.820 6.836 1,526,061 +0.01(+0.09%)
Dec 05, 2005 6.802 6.840 6.773 6.830 1,537,856 +0.01(+0.21%)
Dec 02, 2005 6.771 6.816 6.710 6.816 1,085,690 +0.04(+0.66%)
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.