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

Church & Dwight Company (NY: CHD )

106.47 +0.05 (+0.05%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Jun 30, 2004 4.144 4.144 4.090 4.129 890,718 -0.01(-0.22%)
Jun 29, 2004 4.096 4.140 4.088 4.138 832,322 +0.05(+1.10%)
Jun 28, 2004 4.131 4.134 4.089 4.093 787,971 -0.03(-0.81%)
Jun 25, 2004 4.090 4.126 4.068 4.126 1,890,835 +0.05(+1.22%)
Jun 24, 2004 4.084 4.086 4.062 4.077 1,220,394 -0.00(-0.02%)
Jun 23, 2004 4.092 4.092 4.068 4.077 1,435,497 -0.01(-0.13%)
Jun 22, 2004 4.059 4.101 4.050 4.083 894,414 +0.04(+1.05%)
Jun 21, 2004 4.015 4.050 4.015 4.040 790,188 +0.02(+0.54%)
Jun 18, 2004 3.998 4.046 3.998 4.019 1,008,248 +0.01(+0.25%)
Jun 17, 2004 4.036 4.036 4.004 4.009 1,020,814 -0.03(-0.67%)
Jun 16, 2004 4.013 4.048 4.005 4.036 2,527,274 +0.03(+0.67%)
Jun 15, 2004 3.991 4.033 3.985 4.009 632,742 +0.04(+1.00%)
Jun 14, 2004 3.988 4.013 3.968 3.969 796,841 -0.02(-0.50%)
Jun 10, 2004 4.013 4.031 3.970 3.989 702,965 -0.03(-0.83%)
Jun 09, 2004 3.995 4.031 3.985 4.022 963,158 +0.03(+0.68%)
Jun 08, 2004 4.059 4.059 3.977 3.995 2,233,078 -0.08(-2.01%)
Jun 07, 2004 4.025 4.080 4.025 4.077 1,705,300 +0.07(+1.87%)
Jun 04, 2004 4.034 4.063 3.991 4.003 1,094,733 -0.02(-0.58%)
Jun 03, 2004 4.147 4.147 4.026 4.026 1,002,335 -0.11(-2.74%)
Jun 02, 2004 4.110 4.162 4.110 4.140 1,249,962 +0.03(+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.