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

Church & Dwight Company (NY: CHD )

107.15 -0.16 (-0.15%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 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, 2005 7.145 7.222 7.115 7.198 756,427 +0.04(+0.54%)
Mar 30, 2005 7.107 7.171 7.107 7.159 859,420 +0.03(+0.43%)
Mar 29, 2005 7.184 7.232 7.115 7.129 696,307 -0.08(-1.07%)
Mar 28, 2005 7.190 7.253 7.163 7.206 726,367 +0.01(+0.20%)
Mar 24, 2005 7.236 7.249 7.192 7.192 573,603 -0.00(-0.06%)
Mar 23, 2005 7.155 7.230 7.127 7.196 1,397,543 +0.02(+0.28%)
Mar 22, 2005 7.143 7.200 7.064 7.176 1,555,727 +0.04(+0.57%)
Mar 21, 2005 7.176 7.186 7.096 7.135 632,738 -0.04(-0.57%)
Mar 18, 2005 7.153 7.275 7.127 7.176 1,846,964 +0.10(+1.35%)
Mar 17, 2005 7.107 7.123 7.044 7.080 2,080,052 -0.04(-0.60%)
Mar 16, 2005 7.214 7.224 7.088 7.123 1,676,460 -0.09(-1.24%)
Mar 15, 2005 7.301 7.311 7.206 7.212 771,704 -0.08(-1.14%)
Mar 14, 2005 7.326 7.338 7.269 7.295 1,716,869 +0.12(+1.64%)
Mar 11, 2005 7.188 7.214 7.157 7.178 1,115,176 -0.00(-0.06%)
Mar 10, 2005 7.111 7.196 7.111 7.182 1,923,346 +0.08(+1.06%)
Mar 09, 2005 7.232 7.232 7.088 7.107 1,829,717 -0.13(-1.74%)
Mar 08, 2005 7.234 7.263 7.206 7.232 685,466 -0.02(-0.31%)
Mar 07, 2005 7.285 7.285 7.222 7.255 685,466 -0.05(-0.64%)
Mar 04, 2005 7.303 7.336 7.212 7.301 940,237 +0.06(+0.87%)
Mar 03, 2005 7.216 7.289 7.169 7.238 460,262 +0.02(+0.34%)
Mar 02, 2005 7.247 7.257 7.153 7.214 1,035,344 -0.03(-0.48%)
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.