Church & Dwight Company (NY: CHD )

79.39 USD UNCHANGED
Streaming Delayed Price Updated: 8:02 AM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 10.52 10.55 10.46 10.48 937,200 -0.04(-0.40%)
Nov 29, 2006 10.43 10.55 10.43 10.52 771,600 +0.10(+0.94%)
Nov 28, 2006 10.41 10.44 10.36 10.42 850,000 +0.02(+0.19%)
Nov 27, 2006 10.51 10.51 10.39 10.40 817,600 -0.12(-1.16%)
Nov 24, 2006 10.50 10.55 10.49 10.53 220,800 -0.02(-0.17%)
Nov 22, 2006 10.52 10.56 10.49 10.54 1,844,400 +0.02(+0.14%)
Nov 21, 2006 10.53 10.55 10.49 10.53 790,800 +0.00(+0.02%)
Nov 20, 2006 10.68 10.71 10.51 10.53 1,308,400 -0.17(-1.64%)
Nov 17, 2006 10.69 10.70 10.58 10.70 840,000 +0.01(+0.12%)
Nov 16, 2006 10.63 10.69 10.61 10.69 591,600 +0.09(+0.87%)
Nov 15, 2006 10.56 10.61 10.56 10.60 836,800 +0.06(+0.52%)
Nov 14, 2006 10.43 10.54 10.40 10.54 1,025,600 +0.08(+0.81%)
Nov 13, 2006 10.46 10.49 10.42 10.46 536,400 +0.01(+0.12%)
Nov 10, 2006 10.43 10.50 10.40 10.44 731,600 +0.02(+0.14%)
Nov 09, 2006 10.48 10.48 10.30 10.43 966,400 -0.07(-0.67%)
Nov 08, 2006 10.45 10.50 10.38 10.50 872,400 +0.03(+0.31%)
Nov 07, 2006 10.56 10.74 10.39 10.46 2,167,200 +0.18(+1.77%)
Nov 06, 2006 10.19 10.44 10.19 10.28 708,000 +0.12(+1.18%)
Nov 03, 2006 10.13 10.20 10.11 10.16 816,000 +0.04(+0.40%)
Nov 02, 2006 10.06 10.15 10.03 10.12 631,200 -0.01(-0.15%)
Nov 01, 2006 10.16 10.22 10.10 10.14 806,000 -0.01(-0.05%)
Oct 31, 2006 10.16 10.18 10.07 10.14 1,420,000 -0.04(-0.39%)
Oct 30, 2006 10.14 10.21 10.11 10.18 700,400 -0.01(-0.07%)
Oct 27, 2006 10.15 10.25 10.10 10.19 568,000 +0.04(+0.37%)
Oct 26, 2006 10.10 10.16 10.07 10.15 732,400 +0.05(+0.49%)
Oct 25, 2006 10.05 10.14 10.05 10.10 769,600 +0.02(+0.20%)
Oct 24, 2006 10.07 10.09 10.02 10.08 1,066,400 -0.02(-0.20%)
Oct 23, 2006 10.03 10.12 9.988 10.10 1,120,400 +0.03(+0.35%)
Oct 20, 2006 9.947 10.12 9.928 10.07 1,858,000 +0.11(+1.08%)
Oct 19, 2006 9.922 9.960 9.800 9.960 830,000 +0.04(+0.40%)
Oct 18, 2006 9.840 9.992 9.805 9.920 2,006,400 +0.08(+0.79%)
Oct 17, 2006 9.727 9.877 9.690 9.842 1,827,200 +0.08(+0.85%)
Oct 16, 2006 9.825 9.825 9.748 9.760 582,400 -0.06(-0.66%)
Oct 13, 2006 9.840 9.920 9.775 9.825 474,400 -0.02(-0.20%)
Oct 12, 2006 9.780 9.845 9.738 9.845 997,600 +0.10(+1.00%)
Oct 11, 2006 9.822 9.857 9.715 9.748 1,397,200 -0.10(-1.04%)
Oct 10, 2006 9.800 9.887 9.775 9.850 880,400 +0.05(+0.56%)
Oct 09, 2006 9.748 9.822 9.695 9.795 411,600 +0.03(+0.31%)
Oct 06, 2006 9.875 9.882 9.748 9.765 732,800 -0.11(-1.11%)
Oct 05, 2006 9.850 9.915 9.850 9.875 745,600 +0.00(+0.00%)
Oct 04, 2006 9.762 9.912 9.762 9.875 590,000 +0.09(+0.89%)
Oct 03, 2006 9.750 9.865 9.750 9.787 558,000 +0.04(+0.41%)
Oct 02, 2006 9.775 9.863 9.735 9.748 608,800 -0.03(-0.31%)
Sep 29, 2006 9.845 9.883 9.773 9.777 983,600 -0.07(-0.71%)
Sep 28, 2006 9.865 9.880 9.805 9.848 707,200 +0.02(+0.18%)
Sep 27, 2006 9.662 9.900 9.662 9.830 1,546,000 +0.17(+1.76%)
Sep 26, 2006 9.680 9.775 9.645 9.660 422,000 -0.05(-0.54%)
Sep 25, 2006 9.635 9.732 9.585 9.713 1,109,600 +0.11(+1.12%)
Sep 22, 2006 9.645 9.675 9.572 9.605 381,600 -0.06(-0.67%)
Sep 21, 2006 9.682 9.693 9.650 9.670 897,600 +0.02(+0.18%)
Sep 20, 2006 9.640 9.665 9.592 9.652 479,200 +0.04(+0.47%)
Sep 19, 2006 9.527 9.625 9.512 9.607 836,800 +0.08(+0.89%)
Sep 18, 2006 9.598 9.602 9.500 9.523 682,800 -0.07(-0.78%)
Sep 15, 2006 9.602 9.617 9.570 9.598 713,600 +0.03(+0.31%)
Sep 14, 2006 9.562 9.575 9.515 9.568 595,200 -0.00(-0.03%)
Sep 13, 2006 9.725 9.740 9.550 9.570 1,045,200 -0.18(-1.82%)
Sep 12, 2006 9.723 9.765 9.713 9.748 674,800 +0.02(+0.23%)
Sep 11, 2006 9.680 9.745 9.678 9.725 698,000 +0.03(+0.26%)
Sep 08, 2006 9.745 9.748 9.685 9.700 522,800 -0.03(-0.28%)
Sep 07, 2006 9.660 9.745 9.610 9.727 1,606,800 +0.06(+0.67%)
Sep 06, 2006 9.637 9.678 9.625 9.662 804,400 +0.00(+0.03%)
Sep 05, 2006 9.625 9.675 9.617 9.660 574,800 +0.02(+0.23%)
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.