Church & Dwight Company (NY: CHD )

87.41 USD UNCHANGED
Streaming Delayed Price Updated: 7:58 PM EDT, Apr 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 9.055 9.133 8.960 9.037 1,136,000 +0.00(+0.00%)
May 30, 2006 9.165 9.172 9.037 9.037 305,600 -0.13(-1.39%)
May 26, 2006 9.162 9.213 9.092 9.165 622,800 +0.03(+0.38%)
May 25, 2006 9.175 9.193 9.098 9.130 853,600 +0.01(+0.11%)
May 24, 2006 9.113 9.130 9.050 9.120 2,067,600 +0.01(+0.08%)
May 23, 2006 9.075 9.215 9.047 9.113 2,076,400 +0.08(+0.91%)
May 22, 2006 9.055 9.170 9.018 9.030 1,459,600 -0.08(-0.85%)
May 19, 2006 9.182 9.207 9.062 9.107 1,866,800 -0.05(-0.55%)
May 18, 2006 9.220 9.270 9.155 9.158 1,334,000 -0.07(-0.79%)
May 17, 2006 9.295 9.352 9.223 9.230 1,449,200 -0.10(-1.07%)
May 16, 2006 9.275 9.408 9.238 9.330 1,982,000 +0.12(+1.28%)
May 15, 2006 9.162 9.250 9.125 9.213 946,400 +0.02(+0.16%)
May 12, 2006 9.322 9.357 9.195 9.197 1,353,200 -0.18(-1.89%)
May 11, 2006 9.393 9.460 9.357 9.375 985,600 -0.05(-0.50%)
May 10, 2006 9.430 9.553 9.408 9.422 1,309,200 -0.05(-0.55%)
May 09, 2006 9.475 9.635 9.400 9.475 3,088,400 +0.16(+1.72%)
May 08, 2006 9.220 9.350 9.182 9.315 1,112,400 +0.09(+1.03%)
May 05, 2006 9.062 9.232 9.035 9.220 803,600 +0.18(+1.96%)
May 04, 2006 9.037 9.140 9.037 9.043 802,800 +0.04(+0.47%)
May 03, 2006 8.902 9.037 8.785 9.000 1,104,800 +0.10(+1.10%)
May 02, 2006 8.850 8.915 8.822 8.902 1,447,200 +0.05(+0.56%)
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.