Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Church & Dwight Company (NY: CHD )

106.32 -0.93 (-0.87%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 29, 2002 2.660 2.708 2.660 2.664 906,052 +0.00(+0.00%)
Mar 28, 2002 2.660 2.708 2.660 2.664 906,052 +0.00(+0.17%)
Mar 27, 2002 2.609 2.686 2.609 2.660 935,541 +0.07(+2.69%)
Mar 26, 2002 2.530 2.598 2.529 2.590 1,450,126 +0.06(+2.36%)
Mar 25, 2002 2.629 2.629 2.521 2.530 1,224,535 -0.10(-3.75%)
Mar 22, 2002 2.654 2.678 2.625 2.629 639,176 -0.02(-0.58%)
Mar 21, 2002 2.636 2.652 2.613 2.644 926,695 -0.00(-0.03%)
Mar 20, 2002 2.713 2.713 2.643 2.645 830,118 -0.09(-3.47%)
Mar 19, 2002 2.713 2.767 2.713 2.740 629,592 +0.03(+1.00%)
Mar 18, 2002 2.715 2.731 2.683 2.713 824,220 -0.00(-0.03%)
Mar 15, 2002 2.622 2.735 2.613 2.714 143,611,936 +0.08(+2.99%)
Mar 14, 2002 2.574 2.645 2.574 2.635 221,168 +0.06(+2.43%)
Mar 13, 2002 2.664 2.668 2.537 2.573 2,045,806 -0.10(-3.75%)
Mar 12, 2002 2.668 2.681 2.650 2.673 1,071,929 +0.01(+0.20%)
Mar 11, 2002 2.772 2.772 2.659 2.668 1,198,732 -0.11(-3.97%)
Mar 08, 2002 2.785 2.799 2.753 2.778 852,235 +0.01(+0.39%)
Mar 07, 2002 2.803 2.808 2.754 2.767 1,068,242 -0.04(-1.54%)
Mar 06, 2002 2.783 2.849 2.770 2.811 1,231,170 +0.03(+0.97%)
Mar 05, 2002 2.812 2.820 2.749 2.783 698,154 -0.02(-0.58%)
Mar 04, 2002 2.821 2.830 2.776 2.800 757,870 -0.03(-0.90%)
Mar 01, 2002 2.795 2.843 2.794 2.825 753,446 +0.03(+1.10%)
Feb 28, 2002 2.808 2.821 2.782 2.794 795,468 -0.02(-0.64%)
Feb 27, 2002 2.821 2.834 2.796 2.812 777,775 +0.01(+0.26%)
Feb 26, 2002 2.812 2.835 2.794 2.805 712,899 -0.01(-0.26%)
Feb 25, 2002 2.817 2.835 2.802 2.812 834,541 -0.01(-0.48%)
Feb 22, 2002 2.806 2.836 2.742 2.826 1,237,068 +0.02(+0.74%)
Feb 21, 2002 2.839 2.876 2.789 2.805 1,108,790 -0.05(-1.62%)
Feb 20, 2002 2.735 2.857 2.735 2.851 1,108,790 +0.11(+3.89%)
Feb 19, 2002 2.772 2.776 2.738 2.745 898,680 -0.05(-1.72%)
Feb 18, 2002 2.804 2.823 2.776 2.792 720,271 +0.00(+0.00%)
Feb 15, 2002 2.804 2.823 2.776 2.792 720,271 -0.01(-0.39%)
Feb 14, 2002 2.785 2.812 2.773 2.803 1,360,185 +0.03(+1.14%)
Feb 13, 2002 2.705 2.776 2.705 2.772 1,017,374 +0.07(+2.47%)
Feb 12, 2002 2.704 2.747 2.686 2.705 1,493,623 +0.00(+0.03%)
Feb 11, 2002 2.604 2.711 2.604 2.704 1,217,900 +0.12(+4.73%)
Feb 08, 2002 2.546 2.582 2.500 2.582 1,040,965 +0.04(+1.42%)
Feb 07, 2002 2.599 2.604 2.546 2.546 827,169 -0.05(-2.05%)
Feb 06, 2002 2.648 2.650 2.578 2.599 1,386,725 -0.06(-2.11%)
Feb 05, 2002 2.672 2.679 2.650 2.655 1,882,142 -0.00(-0.17%)
Feb 04, 2002 2.658 2.681 2.652 2.660 737,964 +0.00(+0.07%)
Feb 01, 2002 2.661 2.673 2.642 2.658 1,046,863 -0.00(-0.14%)
Jan 31, 2002 2.648 2.699 2.632 2.661 1,027,695 +0.01(+0.55%)
Jan 30, 2002 2.645 2.663 2.631 2.647 1,744,280 +0.00(+0.00%)
Jan 29, 2002 2.656 2.663 2.604 2.647 89,573,152 -0.03(-1.18%)
Jan 28, 2002 2.690 2.695 2.605 2.679 1,684,565 +0.01(+0.24%)
Jan 25, 2002 2.677 2.712 2.660 2.672 2,112,894 -0.01(-0.34%)
Jan 24, 2002 2.652 2.703 2.647 2.681 2,239,697 +0.03(+1.09%)
Jan 23, 2002 2.559 2.652 2.555 2.652 2,609,048 +0.09(+3.46%)
Jan 22, 2002 2.495 2.609 2.495 2.564 3,059,494 +0.07(+2.79%)
Jan 21, 2002 2.523 2.531 2.469 2.494 1,046,863 +0.00(+0.00%)
Jan 18, 2002 2.523 2.531 2.469 2.494 1,032,118 -0.03(-1.15%)
Jan 17, 2002 2.451 2.523 2.442 2.523 675,300 +0.06(+2.31%)
Jan 16, 2002 2.474 2.496 2.448 2.466 687,833 -0.01(-0.33%)
Jan 15, 2002 2.387 2.478 2.386 2.474 967,979 +0.08(+3.24%)
Jan 14, 2002 2.378 2.457 2.369 2.396 1,094,045 -0.00(-0.04%)
Jan 11, 2002 2.383 2.441 2.355 2.397 768,928 +0.00(+0.11%)
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.