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

Church & Dwight Company (NY: CHD )

104.39 +1.48 (+1.44%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Feb 28, 2006 7.387 7.430 7.321 7.379 1,772,663 -0.01(-0.12%)
Feb 27, 2006 7.530 7.530 7.372 7.387 2,712,811 -0.13(-1.71%)
Feb 24, 2006 7.387 7.515 7.372 7.515 1,602,323 +0.13(+1.74%)
Feb 23, 2006 7.454 7.492 7.370 7.387 1,278,489 -0.09(-1.23%)
Feb 22, 2006 7.435 7.488 7.424 7.479 1,009,407 +0.04(+0.60%)
Feb 21, 2006 7.404 7.434 7.338 7.434 2,524,688 +0.02(+0.26%)
Feb 17, 2006 7.345 7.415 7.321 7.415 1,764,240 +0.08(+1.14%)
Feb 16, 2006 7.161 7.345 7.137 7.332 2,172,308 +0.20(+2.76%)
Feb 15, 2006 7.116 7.180 7.088 7.135 2,363,707 +0.05(+0.69%)
Feb 14, 2006 7.103 7.156 7.084 7.086 1,186,767 -0.01(-0.15%)
Feb 13, 2006 7.105 7.146 7.077 7.097 679,957 -0.03(-0.39%)
Feb 10, 2006 7.095 7.171 7.060 7.124 1,199,402 +0.01(+0.18%)
Feb 09, 2006 7.156 7.199 7.105 7.112 1,114,232 -0.03(-0.42%)
Feb 08, 2006 7.268 7.308 7.065 7.142 3,070,807 +0.03(+0.36%)
Feb 07, 2006 7.539 7.539 7.041 7.116 6,119,152 -0.62(-7.96%)
Feb 06, 2006 7.725 7.778 7.693 7.731 993,964 +0.01(+0.19%)
Feb 03, 2006 7.736 7.845 7.704 7.716 1,066,499 -0.02(-0.22%)
Feb 02, 2006 7.770 7.806 7.731 7.733 1,146,990 -0.05(-0.60%)
Feb 01, 2006 7.857 7.857 7.731 7.780 2,719,363 -0.08(-1.06%)
Jan 31, 2006 7.511 7.945 7.511 7.864 4,597,319 +0.47(+6.33%)
Jan 30, 2006 7.458 7.468 7.366 7.396 954,655 -0.08(-1.09%)
Jan 27, 2006 7.479 7.554 7.458 7.477 1,707,616 +0.01(+0.11%)
Jan 26, 2006 7.404 7.479 7.379 7.468 2,169,968 +0.11(+1.45%)
Jan 25, 2006 7.274 7.396 7.246 7.362 2,141,890 +0.10(+1.32%)
Jan 24, 2006 7.270 7.291 7.201 7.265 1,281,764 +0.04(+0.53%)
Jan 23, 2006 7.169 7.287 7.105 7.227 1,122,187 +0.06(+0.80%)
Jan 20, 2006 7.259 7.274 7.169 7.169 1,118,444 -0.11(-1.53%)
Jan 19, 2006 7.095 7.285 7.095 7.280 1,372,550 +0.23(+3.21%)
Jan 18, 2006 7.000 7.073 7.000 7.054 787,590 +0.01(+0.15%)
Jan 17, 2006 7.041 7.073 6.988 7.043 752,024 -0.04(-0.60%)
Jan 13, 2006 7.073 7.174 7.058 7.086 700,548 +0.03(+0.39%)
Jan 12, 2006 7.148 7.148 7.041 7.058 934,532 -0.10(-1.40%)
Jan 11, 2006 7.122 7.174 7.107 7.159 829,707 +0.03(+0.36%)
Jan 10, 2006 7.084 7.139 7.052 7.133 1,387,993 +0.05(+0.66%)
Jan 09, 2006 7.073 7.107 7.060 7.086 821,284 -0.02(-0.27%)
Jan 06, 2006 7.122 7.146 7.077 7.105 788,058 -0.01(-0.21%)
Jan 05, 2006 7.176 7.191 7.114 7.120 853,106 -0.07(-0.95%)
Jan 04, 2006 7.176 7.225 7.152 7.189 987,412 +0.03(+0.39%)
Jan 03, 2006 7.080 7.171 7.011 7.161 1,915,861 +0.10(+1.45%)
Dec 30, 2005 7.041 7.092 6.992 7.058 880,248 -0.03(-0.39%)
Dec 29, 2005 7.127 7.144 7.045 7.086 620,525 -0.04(-0.51%)
Dec 28, 2005 7.024 7.137 7.024 7.122 542,843 +0.10(+1.40%)
Dec 27, 2005 7.118 7.161 7.024 7.024 681,829 -0.12(-1.65%)
Dec 23, 2005 7.097 7.148 7.075 7.142 598,999 +0.06(+0.88%)
Dec 22, 2005 7.103 7.127 7.030 7.080 672,938 -0.02(-0.27%)
Dec 21, 2005 7.030 7.099 7.022 7.099 1,187,703 +0.10(+1.37%)
Dec 20, 2005 7.047 7.084 6.994 7.003 913,941 -0.06(-0.82%)
Dec 19, 2005 6.998 7.077 6.986 7.060 2,805,469 +0.07(+1.04%)
Dec 16, 2005 7.084 7.129 6.983 6.988 1,592,027 -0.08(-1.15%)
Dec 15, 2005 7.139 7.161 7.039 7.069 1,358,979 -0.07(-0.99%)
Dec 14, 2005 7.240 7.240 7.095 7.139 1,587,348 -0.10(-1.39%)
Dec 13, 2005 7.015 7.255 7.009 7.240 1,787,638 +0.21(+3.04%)
Dec 12, 2005 7.024 7.071 7.005 7.026 1,386,121 +0.00(+0.06%)
Dec 09, 2005 7.120 7.148 6.977 7.022 1,347,280 -0.10(-1.47%)
Dec 08, 2005 7.131 7.178 7.099 7.127 1,018,766 -0.01(-0.09%)
Dec 07, 2005 7.182 7.195 7.092 7.133 1,366,467 -0.05(-0.65%)
Dec 06, 2005 7.201 7.216 7.163 7.180 1,453,041 +0.01(+0.09%)
Dec 05, 2005 7.144 7.184 7.114 7.174 1,464,272 +0.01(+0.21%)
Dec 02, 2005 7.112 7.159 7.047 7.159 1,033,741 +0.05(+0.66%)
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.