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

Church & Dwight Company (NY: CHD )

107.31 +0.48 (+0.45%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 15, 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, 2003 2.661 2.784 2.631 2.738 1,011,944 +0.07(+2.64%)
Mar 28, 2003 2.657 2.671 2.631 2.668 374,027 +0.01(+0.20%)
Mar 27, 2003 2.642 2.689 2.620 2.662 391,768 +0.01(+0.44%)
Mar 26, 2003 2.652 2.674 2.636 2.651 633,481 -0.00(-0.17%)
Mar 25, 2003 2.661 2.664 2.635 2.655 563,259 -0.02(-0.61%)
Mar 24, 2003 2.712 2.712 2.646 2.671 468,643 -0.05(-1.82%)
Mar 21, 2003 2.684 2.733 2.666 2.721 651,222 +0.06(+2.24%)
Mar 20, 2003 2.661 2.687 2.652 2.661 615,741 -0.01(-0.37%)
Mar 19, 2003 2.659 2.685 2.630 2.671 691,138 +0.03(+0.99%)
Mar 18, 2003 2.646 2.646 2.597 2.645 935,808 +0.00(+0.14%)
Mar 17, 2003 2.584 2.692 2.584 2.642 1,473,935 +0.05(+1.88%)
Mar 14, 2003 2.594 2.603 2.575 2.593 935,808 +0.01(+0.38%)
Mar 13, 2003 2.579 2.598 2.568 2.583 807,190 +0.03(+1.13%)
Mar 12, 2003 2.560 2.582 2.538 2.554 718,487 -0.01(-0.56%)
Mar 11, 2003 2.564 2.606 2.564 2.569 341,503 +0.01(+0.53%)
Mar 10, 2003 2.590 2.594 2.554 2.555 420,596 -0.04(-1.70%)
Mar 07, 2003 2.565 2.606 2.546 2.599 572,129 +0.03(+1.09%)
Mar 06, 2003 2.595 2.602 2.550 2.571 573,607 -0.03(-1.18%)
Mar 05, 2003 2.597 2.628 2.584 2.602 508,559 -0.01(-0.28%)
Mar 04, 2003 2.671 2.671 2.597 2.609 649,004 -0.06(-2.33%)
Mar 03, 2003 2.701 2.705 2.667 2.671 399,159 -0.02(-0.60%)
Feb 28, 2003 2.715 2.741 2.665 2.688 478,252 -0.02(-0.67%)
Feb 27, 2003 2.688 2.750 2.680 2.706 712,574 +0.02(+0.84%)
Feb 26, 2003 2.701 2.712 2.677 2.683 299,369 -0.02(-0.63%)
Feb 25, 2003 2.665 2.713 2.664 2.700 507,820 +0.04(+1.32%)
Feb 24, 2003 2.728 2.728 2.665 2.665 729,575 -0.09(-3.27%)
Feb 21, 2003 2.744 2.782 2.740 2.755 860,411 +0.03(+1.06%)
Feb 20, 2003 2.751 2.760 2.712 2.726 585,434 -0.02(-0.89%)
Feb 19, 2003 2.737 2.774 2.733 2.751 920,285 +0.02(+0.69%)
Feb 18, 2003 2.728 2.760 2.719 2.732 1,180,478 +0.01(+0.46%)
Feb 14, 2003 2.689 2.744 2.679 2.719 879,630 +0.04(+1.45%)
Feb 13, 2003 2.733 2.737 2.676 2.680 1,154,607 -0.05(-1.85%)
Feb 12, 2003 2.752 2.787 2.726 2.731 1,001,595 -0.02(-0.69%)
Feb 11, 2003 2.780 2.837 2.716 2.750 1,751,868 -0.01(-0.42%)
Feb 10, 2003 2.688 2.828 2.670 2.762 4,373,758 +0.19(+7.25%)
Feb 07, 2003 2.587 2.611 2.571 2.575 739,185 -0.03(-1.04%)
Feb 06, 2003 2.602 2.614 2.581 2.602 640,873 +0.00(+0.07%)
Feb 05, 2003 2.584 2.618 2.572 2.600 1,283,225 +0.01(+0.45%)
Feb 04, 2003 2.571 2.616 2.571 2.588 737,706 +0.02(+0.67%)
Feb 03, 2003 2.620 2.647 2.566 2.571 762,839 -0.04(-1.69%)
Jan 31, 2003 2.530 2.660 2.530 2.615 1,030,424 +0.08(+3.24%)
Jan 30, 2003 2.549 2.551 2.514 2.533 489,340 -0.01(-0.25%)
Jan 29, 2003 2.548 2.548 2.488 2.540 1,694,951 -0.03(-1.19%)
Jan 28, 2003 2.570 2.597 2.551 2.570 1,292,834 +0.01(+0.53%)
Jan 27, 2003 2.620 2.622 2.552 2.557 1,088,080 -0.08(-2.98%)
Jan 24, 2003 2.688 2.688 2.634 2.635 498,210 -0.05(-1.95%)
Jan 23, 2003 2.692 2.698 2.634 2.688 3,475,648 -0.00(-0.17%)
Jan 22, 2003 2.764 2.764 2.683 2.692 516,690 -0.08(-2.93%)
Jan 21, 2003 2.769 2.807 2.763 2.773 494,514 +0.01(+0.29%)
Jan 17, 2003 2.800 2.808 2.751 2.765 537,387 -0.04(-1.26%)
Jan 16, 2003 2.716 2.825 2.716 2.800 818,277 +0.09(+3.16%)
Jan 15, 2003 2.737 2.742 2.688 2.715 1,118,387 -0.02(-0.82%)
Jan 14, 2003 2.791 2.814 2.707 2.737 1,330,533 -0.05(-1.94%)
Jan 13, 2003 2.787 2.798 2.752 2.791 1,408,886 +0.01(+0.23%)
Jan 10, 2003 2.737 2.801 2.737 2.785 859,672 +0.05(+1.75%)
Jan 09, 2003 2.728 2.769 2.719 2.737 603,175 +0.02(+0.66%)
Jan 08, 2003 2.769 2.822 2.707 2.719 1,479,109 -0.05(-1.73%)
Jan 07, 2003 2.798 2.808 2.765 2.767 1,042,251 -0.03(-1.19%)
Jan 06, 2003 2.764 2.818 2.764 2.800 603,914 +0.04(+1.57%)
Jan 03, 2003 2.755 2.793 2.755 2.757 325,241 +0.00(+0.07%)
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.