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

Church & Dwight Company (NY: CHD )

106.91 +0.08 (+0.07%)
Streaming Delayed Price Updated: 3:07 PM EDT, May 15, 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 (%)
May 31, 2006 7.350 7.413 7.273 7.336 1,399,514 +0.00(+0.00%)
May 30, 2006 7.439 7.445 7.336 7.336 376,489 -0.10(-1.39%)
May 26, 2006 7.437 7.478 7.380 7.439 767,268 +0.03(+0.38%)
May 25, 2006 7.447 7.462 7.385 7.411 1,051,606 +0.01(+0.11%)
May 24, 2006 7.397 7.411 7.346 7.403 2,547,214 +0.01(+0.08%)
May 23, 2006 7.366 7.480 7.344 7.397 2,558,056 +0.07(+0.91%)
May 22, 2006 7.350 7.443 7.320 7.330 1,798,178 -0.06(-0.85%)
May 19, 2006 7.454 7.474 7.356 7.393 2,299,835 -0.04(-0.55%)
May 18, 2006 7.484 7.525 7.431 7.433 1,643,443 -0.06(-0.79%)
May 17, 2006 7.545 7.592 7.486 7.492 1,785,366 -0.08(-1.07%)
May 16, 2006 7.529 7.636 7.498 7.573 2,441,758 +0.10(+1.28%)
May 15, 2006 7.437 7.508 7.407 7.478 1,165,933 +0.01(+0.16%)
May 12, 2006 7.567 7.596 7.464 7.466 1,667,097 -0.14(-1.89%)
May 11, 2006 7.624 7.679 7.596 7.610 1,214,226 -0.04(-0.50%)
May 10, 2006 7.654 7.754 7.636 7.648 1,612,891 -0.04(-0.55%)
May 09, 2006 7.691 7.821 7.630 7.691 3,804,806 +0.13(+1.72%)
May 08, 2006 7.484 7.589 7.454 7.561 1,370,439 +0.08(+1.03%)
May 05, 2006 7.356 7.494 7.334 7.484 990,008 +0.14(+1.96%)
May 04, 2006 7.336 7.419 7.336 7.340 989,022 +0.03(+0.47%)
May 03, 2006 7.226 7.336 7.131 7.305 1,361,076 +0.08(+1.10%)
May 02, 2006 7.184 7.236 7.161 7.226 1,782,902 +0.04(+0.56%)
May 01, 2006 7.427 7.435 7.186 7.186 1,639,994 -0.26(-3.44%)
Apr 28, 2006 7.399 7.449 7.372 7.441 687,930 +0.01(+0.08%)
Apr 27, 2006 7.346 7.458 7.334 7.435 822,461 +0.07(+0.94%)
Apr 26, 2006 7.356 7.401 7.342 7.366 882,581 +0.02(+0.25%)
Apr 25, 2006 7.318 7.356 7.299 7.348 1,504,477 +0.01(+0.08%)
Apr 24, 2006 7.366 7.395 7.305 7.342 723,903 -0.02(-0.33%)
Apr 21, 2006 7.498 7.510 7.326 7.366 1,931,724 -0.10(-1.39%)
Apr 20, 2006 7.419 7.470 7.413 7.470 719,961 +0.03(+0.44%)
Apr 19, 2006 7.316 7.437 7.311 7.437 1,329,045 +0.12(+1.64%)
Apr 18, 2006 7.297 7.322 7.275 7.318 1,740,029 +0.02(+0.31%)
Apr 17, 2006 7.251 7.297 7.240 7.295 646,536 +0.02(+0.22%)
Apr 13, 2006 7.316 7.338 7.249 7.279 493,772 -0.04(-0.50%)
Apr 12, 2006 7.259 7.318 7.259 7.316 872,725 +0.06(+0.78%)
Apr 11, 2006 7.186 7.269 7.176 7.259 1,277,796 +0.05(+0.76%)
Apr 10, 2006 7.255 7.257 7.173 7.204 1,232,952 -0.02(-0.28%)
Apr 07, 2006 7.305 7.326 7.186 7.224 819,011 -0.05(-0.75%)
Apr 06, 2006 7.376 7.376 7.214 7.279 1,011,198 -0.08(-1.05%)
Apr 05, 2006 7.417 7.421 7.295 7.356 683,495 -0.05(-0.74%)
Apr 04, 2006 7.387 7.454 7.342 7.411 1,150,164 -0.02(-0.33%)
Apr 03, 2006 7.504 7.525 7.435 7.435 1,427,603 -0.06(-0.76%)
Mar 31, 2006 7.600 7.608 7.474 7.492 1,803,599 -0.11(-1.47%)
Mar 30, 2006 7.589 7.608 7.551 7.604 860,898 +0.01(+0.19%)
Mar 29, 2006 7.549 7.630 7.531 7.589 1,184,659 +0.06(+0.75%)
Mar 28, 2006 7.555 7.583 7.508 7.533 878,638 -0.02(-0.30%)
Mar 27, 2006 7.612 7.644 7.541 7.555 695,322 -0.06(-0.75%)
Mar 24, 2006 7.583 7.612 7.549 7.612 506,584 +0.03(+0.40%)
Mar 23, 2006 7.549 7.608 7.539 7.581 819,504 +0.01(+0.16%)
Mar 22, 2006 7.494 7.587 7.454 7.569 1,126,510 +0.09(+1.22%)
Mar 21, 2006 7.468 7.545 7.439 7.478 1,024,010 -0.00(-0.05%)
Mar 20, 2006 7.488 7.559 7.443 7.482 890,465 -0.03(-0.43%)
Mar 17, 2006 7.508 7.543 7.488 7.514 1,498,564 +0.00(+0.03%)
Mar 16, 2006 7.437 7.539 7.417 7.512 2,185,509 +0.11(+1.42%)
Mar 15, 2006 7.360 7.421 7.350 7.407 1,070,825 +0.05(+0.72%)
Mar 14, 2006 7.338 7.364 7.285 7.354 1,313,276 +0.02(+0.25%)
Mar 13, 2006 7.378 7.407 7.330 7.336 1,372,903 -0.04(-0.50%)
Mar 10, 2006 7.336 7.407 7.307 7.372 1,260,548 +0.06(+0.83%)
Mar 09, 2006 7.196 7.364 7.163 7.311 2,626,553 +0.19(+2.68%)
Mar 08, 2006 7.082 7.167 7.060 7.121 762,341 +0.02(+0.23%)
Mar 07, 2006 7.088 7.139 7.058 7.104 1,024,010 +0.01(+0.17%)
Mar 06, 2006 7.135 7.135 7.062 7.092 1,069,347 +0.03(+0.37%)
Mar 03, 2006 7.113 7.147 7.060 7.066 812,605 -0.05(-0.66%)
Mar 02, 2006 6.991 7.139 6.979 7.113 1,282,723 +0.09(+1.27%)
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.