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

Church & Dwight Company (NY: CHD )

99.91 -0.61 (-0.61%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 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 (%)
Sep 30, 2005 7.772 7.894 7.714 7.894 1,038,889 +0.12(+1.60%)
Sep 29, 2005 7.838 7.838 7.560 7.770 1,541,487 -0.07(-0.87%)
Sep 28, 2005 7.907 7.968 7.815 7.838 575,600 -0.06(-0.73%)
Sep 27, 2005 7.810 7.975 7.798 7.896 1,005,663 +0.14(+1.79%)
Sep 26, 2005 7.860 7.913 7.674 7.757 1,190,043 -0.10(-1.31%)
Sep 23, 2005 7.860 7.939 7.770 7.860 1,762,368 -0.08(-0.97%)
Sep 22, 2005 7.838 7.939 7.755 7.936 1,493,754 +0.02(+0.30%)
Sep 21, 2005 8.313 8.313 7.847 7.913 2,569,145 -0.43(-5.15%)
Sep 20, 2005 8.321 8.387 8.272 8.342 1,765,644 +0.08(+0.93%)
Sep 19, 2005 8.308 8.317 8.171 8.266 799,289 -0.04(-0.46%)
Sep 16, 2005 8.240 8.332 8.240 8.304 1,585,476 +0.08(+0.96%)
Sep 15, 2005 8.146 8.238 8.082 8.225 838,599 +0.05(+0.63%)
Sep 14, 2005 8.323 8.466 8.159 8.174 2,097,901 -0.07(-0.86%)
Sep 13, 2005 8.323 8.334 8.204 8.244 1,055,268 -0.07(-0.85%)
Sep 12, 2005 8.178 8.336 8.110 8.315 952,315 +0.13(+1.59%)
Sep 09, 2005 8.045 8.206 8.045 8.184 759,980 +0.09(+1.16%)
Sep 08, 2005 8.148 8.227 8.077 8.090 697,740 -0.08(-0.99%)
Sep 07, 2005 8.184 8.199 8.095 8.171 770,743 -0.01(-0.08%)
Sep 06, 2005 8.110 8.195 8.110 8.178 753,896 +0.09(+1.11%)
Sep 02, 2005 8.129 8.142 8.060 8.088 638,308 -0.03(-0.39%)
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.