Church & Dwight Company (NY: CHD )

104.22 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 10.77 10.78 10.63 10.66 593,200 -0.11(-1.04%)
Dec 28, 2006 10.85 10.85 10.77 10.78 270,400 -0.07(-0.65%)
Dec 27, 2006 10.79 10.89 10.76 10.85 468,800 +0.10(+0.88%)
Dec 26, 2006 10.69 10.77 10.67 10.75 452,000 +0.04(+0.35%)
Dec 22, 2006 10.73 10.75 10.65 10.71 844,400 -0.02(-0.16%)
Dec 21, 2006 10.71 10.75 10.69 10.73 1,042,000 +0.04(+0.40%)
Dec 20, 2006 10.61 10.70 10.59 10.69 894,400 +0.09(+0.83%)
Dec 19, 2006 10.61 10.68 10.59 10.60 741,200 -0.03(-0.24%)
Dec 18, 2006 10.71 10.77 10.61 10.62 474,000 -0.07(-0.70%)
Dec 15, 2006 10.71 10.81 10.69 10.70 1,021,200 -0.03(-0.28%)
Dec 14, 2006 10.68 10.79 10.66 10.73 1,081,200 +0.04(+0.35%)
Dec 13, 2006 10.73 10.81 10.67 10.69 983,600 -0.01(-0.12%)
Dec 12, 2006 10.66 10.75 10.65 10.71 901,600 +0.06(+0.56%)
Dec 11, 2006 10.65 10.75 10.62 10.64 1,324,400 -0.00(-0.02%)
Dec 08, 2006 10.46 10.68 10.43 10.65 2,578,800 +0.19(+1.82%)
Dec 07, 2006 10.54 10.56 10.45 10.46 707,200 -0.09(-0.85%)
Dec 06, 2006 10.56 10.56 10.53 10.55 732,000 -0.01(-0.07%)
Dec 05, 2006 10.54 10.62 10.52 10.55 1,709,200 +0.01(+0.12%)
Dec 04, 2006 10.48 10.60 10.41 10.54 1,092,800 +0.09(+0.86%)
Dec 01, 2006 10.42 10.50 10.38 10.45 972,800 -0.02(-0.24%)
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%)
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.