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

Church & Dwight Company (NY: CHD )

106.71 UNCHANGED
Streaming Delayed Price Updated: 7:00 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, 2003 2.668 2.792 2.638 2.745 1,009,264 +0.07(+2.64%)
Mar 28, 2003 2.664 2.678 2.638 2.675 373,037 +0.01(+0.20%)
Mar 27, 2003 2.649 2.697 2.627 2.669 390,730 +0.01(+0.44%)
Mar 26, 2003 2.659 2.681 2.643 2.658 631,804 -0.00(-0.17%)
Mar 25, 2003 2.668 2.671 2.642 2.662 561,767 -0.02(-0.61%)
Mar 24, 2003 2.719 2.719 2.653 2.679 467,402 -0.05(-1.82%)
Mar 21, 2003 2.691 2.740 2.673 2.728 649,497 +0.06(+2.24%)
Mar 20, 2003 2.668 2.694 2.660 2.669 614,110 -0.01(-0.37%)
Mar 19, 2003 2.666 2.692 2.637 2.679 689,307 +0.03(+0.99%)
Mar 18, 2003 2.653 2.653 2.604 2.652 933,330 +0.00(+0.14%)
Mar 17, 2003 2.591 2.699 2.591 2.649 1,470,031 +0.05(+1.88%)
Mar 14, 2003 2.601 2.610 2.582 2.600 933,330 +0.01(+0.38%)
Mar 13, 2003 2.586 2.605 2.575 2.590 805,052 +0.03(+1.13%)
Mar 12, 2003 2.566 2.589 2.545 2.561 716,585 -0.01(-0.56%)
Mar 11, 2003 2.571 2.613 2.571 2.575 340,599 +0.01(+0.53%)
Mar 10, 2003 2.597 2.601 2.561 2.562 419,482 -0.04(-1.70%)
Mar 07, 2003 2.572 2.613 2.553 2.606 570,614 +0.03(+1.09%)
Mar 06, 2003 2.602 2.609 2.556 2.578 572,088 -0.03(-1.18%)
Mar 05, 2003 2.604 2.635 2.591 2.609 507,212 -0.01(-0.28%)
Mar 04, 2003 2.679 2.679 2.604 2.616 647,285 -0.06(-2.33%)
Mar 03, 2003 2.708 2.712 2.674 2.679 398,102 -0.02(-0.60%)
Feb 28, 2003 2.722 2.748 2.672 2.695 476,986 -0.02(-0.67%)
Feb 27, 2003 2.695 2.757 2.687 2.713 710,687 +0.02(+0.84%)
Feb 26, 2003 2.708 2.719 2.684 2.690 298,577 -0.02(-0.63%)
Feb 25, 2003 2.672 2.720 2.671 2.707 506,475 +0.04(+1.32%)
Feb 24, 2003 2.735 2.735 2.672 2.672 727,643 -0.09(-3.27%)
Feb 21, 2003 2.752 2.790 2.747 2.763 858,132 +0.03(+1.06%)
Feb 20, 2003 2.758 2.767 2.719 2.734 583,884 -0.02(-0.89%)
Feb 19, 2003 2.745 2.782 2.740 2.758 917,848 +0.02(+0.69%)
Feb 18, 2003 2.735 2.767 2.726 2.739 1,177,352 +0.01(+0.46%)
Feb 14, 2003 2.697 2.752 2.686 2.726 877,300 +0.04(+1.45%)
Feb 13, 2003 2.740 2.745 2.683 2.688 1,151,549 -0.05(-1.85%)
Feb 12, 2003 2.759 2.794 2.733 2.738 998,943 -0.02(-0.69%)
Feb 11, 2003 2.787 2.845 2.723 2.757 1,747,229 -0.01(-0.42%)
Feb 10, 2003 2.695 2.836 2.677 2.769 4,362,176 +0.19(+7.25%)
Feb 07, 2003 2.594 2.618 2.578 2.582 737,227 -0.03(-1.04%)
Feb 06, 2003 2.609 2.621 2.588 2.609 639,176 +0.00(+0.07%)
Feb 05, 2003 2.591 2.625 2.579 2.607 1,279,827 +0.01(+0.45%)
Feb 04, 2003 2.578 2.623 2.578 2.595 735,753 +0.02(+0.67%)
Feb 03, 2003 2.627 2.654 2.573 2.578 760,818 -0.04(-1.69%)
Jan 31, 2003 2.537 2.667 2.537 2.622 1,027,695 +0.08(+3.24%)
Jan 30, 2003 2.556 2.558 2.520 2.540 488,044 -0.01(-0.25%)
Jan 29, 2003 2.555 2.555 2.495 2.546 1,690,462 -0.03(-1.19%)
Jan 28, 2003 2.577 2.604 2.557 2.577 1,289,411 +0.01(+0.53%)
Jan 27, 2003 2.627 2.629 2.559 2.564 1,085,199 -0.08(-2.98%)
Jan 24, 2003 2.695 2.695 2.641 2.642 496,891 -0.05(-1.95%)
Jan 23, 2003 2.699 2.706 2.641 2.695 3,466,444 -0.00(-0.17%)
Jan 22, 2003 2.772 2.772 2.690 2.699 515,322 -0.08(-2.93%)
Jan 21, 2003 2.776 2.814 2.770 2.781 493,205 +0.01(+0.29%)
Jan 17, 2003 2.808 2.815 2.758 2.773 535,964 -0.04(-1.26%)
Jan 16, 2003 2.723 2.832 2.723 2.808 816,111 +0.09(+3.16%)
Jan 15, 2003 2.745 2.749 2.695 2.722 1,115,425 -0.02(-0.82%)
Jan 14, 2003 2.799 2.821 2.714 2.745 1,327,009 -0.05(-1.94%)
Jan 13, 2003 2.794 2.805 2.759 2.799 1,405,155 +0.01(+0.23%)
Jan 10, 2003 2.745 2.809 2.745 2.792 857,395 +0.05(+1.75%)
Jan 09, 2003 2.735 2.776 2.726 2.745 601,577 +0.02(+0.66%)
Jan 08, 2003 2.776 2.830 2.714 2.726 1,475,192 -0.05(-1.73%)
Jan 07, 2003 2.805 2.815 2.773 2.774 1,039,490 -0.03(-1.19%)
Jan 06, 2003 2.772 2.825 2.772 2.808 602,314 +0.04(+1.57%)
Jan 03, 2003 2.763 2.801 2.763 2.764 324,380 +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.