Church & Dwight Company (NY: CHD )

84.24 USD -0.95 (-1.12%)
Official Closing Price Updated: 7:00 PM EDT, Jun 16, 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%)
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.