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

Church & Dwight Company (NY: CHD )

106.79 +0.84 (+0.79%)
Streaming Delayed Price Updated: 2:15 PM EDT, Apr 23, 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 (%)
Mar 31, 2006 7.620 7.628 7.494 7.512 1,798,823 -0.11(-1.47%)
Mar 30, 2006 7.610 7.628 7.571 7.624 858,618 +0.01(+0.19%)
Mar 29, 2006 7.569 7.650 7.551 7.610 1,181,522 +0.06(+0.75%)
Mar 28, 2006 7.575 7.604 7.528 7.553 876,311 -0.02(-0.30%)
Mar 27, 2006 7.632 7.665 7.561 7.575 693,480 -0.06(-0.75%)
Mar 24, 2006 7.604 7.632 7.569 7.632 505,243 +0.03(+0.40%)
Mar 23, 2006 7.569 7.628 7.559 7.601 817,334 +0.01(+0.16%)
Mar 22, 2006 7.514 7.608 7.473 7.589 1,123,527 +0.09(+1.22%)
Mar 21, 2006 7.488 7.565 7.459 7.498 1,021,299 -0.00(-0.05%)
Mar 20, 2006 7.508 7.579 7.463 7.502 888,107 -0.03(-0.43%)
Mar 17, 2006 7.528 7.563 7.508 7.534 1,494,596 +0.00(+0.03%)
Mar 16, 2006 7.457 7.559 7.437 7.532 2,179,721 +0.11(+1.42%)
Mar 15, 2006 7.380 7.441 7.370 7.427 1,067,989 +0.05(+0.72%)
Mar 14, 2006 7.357 7.384 7.304 7.374 1,309,798 +0.02(+0.25%)
Mar 13, 2006 7.398 7.427 7.349 7.355 1,369,268 -0.04(-0.50%)
Mar 10, 2006 7.355 7.427 7.327 7.392 1,257,210 +0.06(+0.83%)
Mar 09, 2006 7.215 7.384 7.182 7.331 2,619,597 +0.19(+2.68%)
Mar 08, 2006 7.101 7.186 7.079 7.140 760,322 +0.02(+0.23%)
Mar 07, 2006 7.107 7.158 7.077 7.123 1,021,299 +0.01(+0.17%)
Mar 06, 2006 7.154 7.154 7.081 7.111 1,066,515 +0.03(+0.37%)
Mar 03, 2006 7.131 7.166 7.079 7.085 810,453 -0.05(-0.66%)
Mar 02, 2006 7.009 7.158 6.997 7.131 1,279,327 +0.09(+1.27%)
Mar 01, 2006 7.062 7.111 7.020 7.042 2,316,845 +0.02(+0.23%)
Feb 28, 2006 7.034 7.075 6.971 7.026 1,861,732 -0.01(-0.12%)
Feb 27, 2006 7.170 7.170 7.020 7.034 2,849,119 -0.12(-1.71%)
Feb 24, 2006 7.034 7.156 7.020 7.156 1,682,833 +0.12(+1.74%)
Feb 23, 2006 7.097 7.134 7.018 7.034 1,342,728 -0.09(-1.23%)
Feb 22, 2006 7.080 7.129 7.068 7.121 1,060,126 +0.04(+0.60%)
Feb 21, 2006 7.050 7.079 6.987 7.079 2,651,544 +0.02(+0.26%)
Feb 17, 2006 6.993 7.060 6.971 7.060 1,852,886 +0.08(+1.14%)
Feb 16, 2006 6.818 6.993 6.796 6.981 2,281,458 +0.19(+2.76%)
Feb 15, 2006 6.775 6.836 6.749 6.794 2,482,474 +0.05(+0.69%)
Feb 14, 2006 6.763 6.814 6.745 6.747 1,246,397 -0.01(-0.15%)
Feb 13, 2006 6.765 6.804 6.739 6.757 714,123 -0.03(-0.39%)
Feb 10, 2006 6.755 6.828 6.723 6.784 1,259,667 +0.01(+0.18%)
Feb 09, 2006 6.814 6.855 6.765 6.771 1,170,218 -0.03(-0.42%)
Feb 08, 2006 6.920 6.959 6.727 6.800 3,225,103 +0.02(+0.36%)
Feb 07, 2006 7.178 7.178 6.704 6.775 6,426,615 -0.59(-7.96%)
Feb 06, 2006 7.355 7.406 7.325 7.361 1,043,907 +0.01(+0.19%)
Feb 03, 2006 7.365 7.469 7.335 7.347 1,120,086 -0.02(-0.22%)
Feb 02, 2006 7.398 7.433 7.361 7.363 1,204,621 -0.04(-0.60%)
Feb 01, 2006 7.481 7.481 7.361 7.408 2,856,000 -0.08(-1.06%)
Jan 31, 2006 7.152 7.565 7.152 7.488 4,828,316 +0.45(+6.33%)
Jan 30, 2006 7.101 7.111 7.013 7.042 1,002,622 -0.08(-1.09%)
Jan 27, 2006 7.121 7.193 7.101 7.119 1,793,416 +0.01(+0.11%)
Jan 26, 2006 7.050 7.121 7.026 7.111 2,279,000 +0.10(+1.45%)
Jan 25, 2006 6.926 7.042 6.900 7.009 2,249,512 +0.09(+1.32%)
Jan 24, 2006 6.922 6.942 6.857 6.918 1,346,168 +0.04(+0.53%)
Jan 23, 2006 6.826 6.938 6.765 6.881 1,178,573 +0.05(+0.80%)
Jan 20, 2006 6.912 6.926 6.826 6.826 1,174,641 -0.11(-1.53%)
Jan 19, 2006 6.755 6.936 6.755 6.932 1,441,516 +0.22(+3.21%)
Jan 18, 2006 6.666 6.735 6.666 6.716 827,163 +0.01(+0.15%)
Jan 17, 2006 6.704 6.735 6.653 6.706 789,811 -0.04(-0.60%)
Jan 13, 2006 6.735 6.830 6.720 6.747 735,748 +0.03(+0.39%)
Jan 12, 2006 6.806 6.806 6.704 6.720 981,489 -0.10(-1.40%)
Jan 11, 2006 6.782 6.830 6.767 6.816 871,397 +0.02(+0.36%)
Jan 10, 2006 6.745 6.798 6.714 6.792 1,457,734 +0.04(+0.66%)
Jan 09, 2006 6.735 6.767 6.723 6.747 862,550 -0.02(-0.27%)
Jan 06, 2006 6.782 6.804 6.739 6.765 827,655 -0.01(-0.21%)
Jan 05, 2006 6.832 6.847 6.773 6.779 895,971 -0.07(-0.95%)
Jan 04, 2006 6.832 6.879 6.810 6.845 1,037,026 +0.03(+0.39%)
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.