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

Church & Dwight Company (NY: CHD )

106.58 -0.29 (-0.27%)
Streaming Delayed Price Updated: 3:06 PM EDT, May 14, 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%)
Jun 01, 2004 4.099 4.130 4.085 4.110 1,248,483 +0.02(+0.37%)
May 28, 2004 4.077 4.099 4.059 4.095 972,767 +0.03(+0.80%)
May 27, 2004 4.050 4.077 4.040 4.062 722,923 +0.00(+0.09%)
May 26, 2004 4.059 4.063 4.034 4.059 1,181,957 +0.00(+0.02%)
May 25, 2004 4.045 4.059 3.999 4.058 1,343,838 +0.03(+0.85%)
May 24, 2004 3.977 4.059 3.973 4.023 1,674,254 +0.08(+2.08%)
May 21, 2004 3.949 3.956 3.923 3.941 2,550,927 -0.00(-0.02%)
May 20, 2004 3.939 3.955 3.929 3.942 550,692 +0.00(+0.09%)
May 19, 2004 3.961 3.995 3.938 3.939 1,111,734 -0.02(-0.52%)
May 18, 2004 3.991 4.000 3.946 3.959 926,938 -0.03(-0.72%)
May 17, 2004 4.023 4.030 3.967 3.988 1,560,419 -0.04(-0.87%)
May 14, 2004 4.028 4.045 4.003 4.023 2,119,983 -0.00(-0.09%)
May 13, 2004 4.009 4.050 4.008 4.027 1,842,049 -0.00(-0.07%)
May 12, 2004 4.018 4.059 4.002 4.030 1,199,697 +0.01(+0.18%)
May 11, 2004 4.040 4.106 3.994 4.022 4,050,734 -0.02(-0.45%)
May 10, 2004 4.113 4.123 4.040 4.040 1,139,084 -0.08(-1.86%)
May 07, 2004 4.160 4.178 4.109 4.117 1,357,143 -0.06(-1.47%)
May 06, 2004 4.169 4.255 4.158 4.178 3,843,762 +0.11(+2.68%)
May 05, 2004 4.117 4.117 4.049 4.069 682,267 -0.03(-0.62%)
May 04, 2004 4.022 4.117 4.022 4.095 985,333 +0.06(+1.57%)
May 03, 2004 4.050 4.059 4.020 4.031 1,009,726 -0.02(-0.56%)
Apr 30, 2004 4.059 4.093 4.040 4.054 1,254,397 +0.00(+0.04%)
Apr 29, 2004 4.013 4.073 4.013 4.052 2,172,465 +0.03(+0.63%)
Apr 28, 2004 4.011 4.027 3.968 4.027 1,374,145 +0.02(+0.47%)
Apr 27, 2004 4.004 4.040 3.989 4.008 1,434,019 +0.02(+0.50%)
Apr 26, 2004 4.004 4.041 3.984 3.988 799,059 +0.01(+0.16%)
Apr 23, 2004 3.991 4.009 3.959 3.982 688,181 -0.01(-0.23%)
Apr 22, 2004 3.914 3.991 3.914 3.991 736,228 +0.07(+1.72%)
Apr 21, 2004 3.865 3.955 3.862 3.923 597,261 +0.05(+1.16%)
Apr 20, 2004 3.919 3.932 3.861 3.878 1,938,882 -0.05(-1.15%)
Apr 19, 2004 3.922 3.944 3.905 3.923 719,966 +0.02(+0.53%)
Apr 16, 2004 3.892 3.927 3.886 3.902 1,184,174 -0.00(-0.02%)
Apr 15, 2004 3.840 3.923 3.840 3.903 789,449 +0.07(+1.84%)
Apr 14, 2004 3.806 3.856 3.806 3.833 734,750 -0.00(-0.07%)
Apr 13, 2004 3.912 3.912 3.829 3.836 707,400 -0.07(-1.73%)
Apr 12, 2004 3.929 3.942 3.886 3.903 743,620 -0.02(-0.41%)
Apr 08, 2004 3.963 3.976 3.908 3.920 372,549 -0.05(-1.18%)
Apr 07, 2004 3.958 3.984 3.946 3.967 700,747 +0.02(+0.41%)
Apr 06, 2004 3.964 3.991 3.934 3.950 861,889 -0.03(-0.68%)
Apr 05, 2004 3.976 4.000 3.955 3.977 861,150 +0.02(+0.43%)
Apr 02, 2004 3.977 4.017 3.954 3.960 923,242 +0.01(+0.14%)
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.