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

Church & Dwight Company (NY: CHD )

107.35 +0.64 (+0.60%)
Official Closing Price Updated: 7:00 PM EDT, Apr 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 (%)
Mar 30, 2007 10.17 10.24 10.11 10.24 1,311,282 +0.09(+0.88%)
Mar 29, 2007 10.17 10.18 10.08 10.15 889,587 +0.03(+0.26%)
Mar 28, 2007 10.11 10.17 10.06 10.13 928,906 +0.02(+0.16%)
Mar 27, 2007 10.13 10.17 10.05 10.11 1,804,733 -0.05(-0.50%)
Mar 26, 2007 10.14 10.17 10.00 10.16 2,947,927 +0.01(+0.14%)
Mar 23, 2007 10.15 10.17 10.12 10.15 1,311,282 -0.00(-0.04%)
Mar 22, 2007 10.16 10.16 10.05 10.15 2,012,139 +0.03(+0.32%)
Mar 21, 2007 9.992 10.13 9.970 10.12 1,227,729 +0.13(+1.28%)
Mar 20, 2007 9.886 9.992 9.862 9.992 2,380,753 +0.11(+1.07%)
Mar 19, 2007 9.835 9.901 9.791 9.886 1,242,965 +0.13(+1.31%)
Mar 16, 2007 9.797 9.838 9.724 9.758 1,268,522 -0.03(-0.31%)
Mar 15, 2007 9.677 9.789 9.640 9.789 2,024,918 +0.11(+1.16%)
Mar 14, 2007 9.671 9.756 9.604 9.677 2,800,481 +0.01(+0.06%)
Mar 13, 2007 9.724 9.726 9.640 9.671 2,222,004 -0.05(-0.54%)
Mar 12, 2007 9.685 9.748 9.669 9.724 2,424,495 +0.02(+0.19%)
Mar 09, 2007 9.695 9.736 9.622 9.705 2,079,473 +0.05(+0.55%)
Mar 08, 2007 9.602 9.656 9.563 9.652 1,094,045 +0.08(+0.87%)
Mar 07, 2007 9.595 9.667 9.538 9.569 2,013,122 -0.01(-0.13%)
Mar 06, 2007 9.614 9.701 9.502 9.581 2,118,792 +0.05(+0.51%)
Mar 05, 2007 9.573 9.661 9.532 9.532 1,752,144 -0.08(-0.87%)
Mar 02, 2007 9.736 9.758 9.602 9.616 1,737,399 -0.12(-1.23%)
Mar 01, 2007 9.754 9.811 9.632 9.736 2,251,871 -0.02(-0.21%)
Feb 28, 2007 9.665 9.821 9.622 9.756 3,544,098 +0.17(+1.80%)
Feb 27, 2007 9.642 9.685 9.469 9.583 2,373,381 -0.06(-0.59%)
Feb 26, 2007 9.599 9.642 9.545 9.640 1,097,486 +0.07(+0.74%)
Feb 23, 2007 9.579 9.591 9.518 9.569 567,173 +0.00(+0.02%)
Feb 22, 2007 9.579 9.608 9.496 9.567 1,321,111 -0.02(-0.17%)
Feb 21, 2007 9.545 9.610 9.543 9.583 1,311,773 -0.01(-0.08%)
Feb 20, 2007 9.583 9.652 9.528 9.591 1,509,350 -0.04(-0.42%)
Feb 16, 2007 9.547 9.644 9.518 9.632 1,214,459 +0.11(+1.15%)
Feb 15, 2007 9.563 9.563 9.492 9.522 1,382,056 -0.04(-0.47%)
Feb 14, 2007 9.575 9.640 9.547 9.567 936,745 -0.01(-0.09%)
Feb 13, 2007 9.465 9.575 9.453 9.575 1,662,202 +0.11(+1.16%)
Feb 12, 2007 9.445 9.469 9.422 9.465 1,001,646 +0.02(+0.22%)
Feb 09, 2007 9.475 9.500 9.400 9.445 1,508,859 -0.03(-0.34%)
Feb 08, 2007 9.538 9.575 9.461 9.477 1,159,413 -0.10(-1.06%)
Feb 07, 2007 9.439 9.665 9.439 9.579 2,060,305 +0.18(+1.93%)
Feb 06, 2007 9.339 9.500 8.924 9.398 7,204,188 +0.33(+3.61%)
Feb 05, 2007 9.115 9.123 8.946 9.070 1,831,273 -0.05(-0.60%)
Feb 02, 2007 9.197 9.225 9.121 9.125 1,113,213 -0.09(-0.93%)
Feb 01, 2007 9.227 9.243 9.193 9.211 1,269,505 -0.01(-0.09%)
Jan 31, 2007 9.170 9.223 9.089 9.219 1,415,477 +0.05(+0.53%)
Jan 30, 2007 9.176 9.176 9.132 9.170 741,159 +0.01(+0.11%)
Jan 29, 2007 9.117 9.178 9.117 9.160 1,065,539 +0.02(+0.24%)
Jan 26, 2007 9.176 9.176 9.068 9.138 1,197,749 -0.02(-0.20%)
Jan 25, 2007 9.146 9.166 9.095 9.156 1,160,887 -0.02(-0.22%)
Jan 24, 2007 9.134 9.184 9.105 9.176 686,113 +0.04(+0.45%)
Jan 23, 2007 9.081 9.156 9.058 9.136 593,222 +0.06(+0.67%)
Jan 22, 2007 9.093 9.115 9.016 9.075 721,991 -0.00(-0.02%)
Jan 19, 2007 9.046 9.193 8.981 9.077 2,932,691 +0.03(+0.34%)
Jan 18, 2007 9.272 9.272 8.991 9.046 721,500 -0.05(-0.51%)
Jan 17, 2007 8.995 9.093 8.983 9.093 889,587 +0.10(+1.09%)
Jan 16, 2007 9.052 9.054 8.963 8.995 897,943 -0.03(-0.38%)
Jan 12, 2007 8.995 9.048 8.989 9.030 721,991 +0.02(+0.20%)
Jan 11, 2007 8.959 9.042 8.959 9.011 1,200,206 +0.08(+0.84%)
Jan 10, 2007 8.932 8.952 8.849 8.936 1,821,443 -0.02(-0.25%)
Jan 09, 2007 8.853 8.959 8.824 8.959 1,561,939 +0.11(+1.29%)
Jan 08, 2007 8.963 9.054 8.812 8.845 1,261,642 -0.12(-1.32%)
Jan 05, 2007 8.786 8.981 8.786 8.963 2,059,322 +0.01(+0.16%)
Jan 04, 2007 8.967 8.967 8.851 8.948 1,707,910 -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.