Financial News

Church & Dwight Company (NY: CHD )

99.91 -0.61 (-0.61%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 3.029 3.044 3.029 3.034 662,638 +0.01(+0.19%)
Aug 28, 2003 3.033 3.037 3.001 3.029 935,696 -0.00(-0.03%)
Aug 27, 2003 3.020 3.039 3.018 3.030 1,007,294 +0.00(+0.16%)
Aug 26, 2003 3.025 3.026 3.003 3.025 1,189,099 -0.01(-0.44%)
Aug 25, 2003 3.056 3.062 3.018 3.038 1,548,496 -0.03(-0.84%)
Aug 22, 2003 3.112 3.115 3.063 3.064 548,221 -0.05(-1.53%)
Aug 21, 2003 3.118 3.127 3.104 3.111 768,632 -0.00(-0.12%)
Aug 20, 2003 3.106 3.133 3.102 3.115 654,917 -0.00(-0.15%)
Aug 19, 2003 3.130 3.134 3.107 3.120 511,017 -0.02(-0.64%)
Aug 18, 2003 3.094 3.158 3.093 3.140 1,095,740 +0.04(+1.16%)
Aug 15, 2003 3.107 3.124 3.101 3.104 319,386 -0.01(-0.24%)
Aug 14, 2003 3.111 3.123 3.071 3.111 1,278,948 -0.01(-0.37%)
Aug 13, 2003 3.163 3.163 3.114 3.123 781,969 -0.04(-1.38%)
Aug 12, 2003 3.146 3.168 3.136 3.166 819,172 +0.00(+0.06%)
Aug 11, 2003 3.184 3.188 3.134 3.165 946,225 -0.02(-0.54%)
Aug 08, 2003 3.186 3.199 3.149 3.182 913,233 +0.01(+0.45%)
Aug 07, 2003 3.228 3.272 3.129 3.167 4,345,055 -0.06(-1.85%)
Aug 06, 2003 3.099 3.251 3.099 3.227 6,501,438 +0.12(+3.88%)
Aug 05, 2003 3.229 3.229 3.102 3.107 7,468,722 -0.17(-5.30%)
Aug 04, 2003 3.205 3.290 3.128 3.280 2,360,649 +0.20(+6.57%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback