Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Church & Dwight Company (NY: CHD )

107.31 +0.25 (+0.23%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 31, 2006 7.600 7.608 7.474 7.492 1,803,599 -0.11(-1.47%)
Mar 30, 2006 7.589 7.608 7.551 7.604 860,898 +0.01(+0.19%)
Mar 29, 2006 7.549 7.630 7.531 7.589 1,184,659 +0.06(+0.75%)
Mar 28, 2006 7.555 7.583 7.508 7.533 878,638 -0.02(-0.30%)
Mar 27, 2006 7.612 7.644 7.541 7.555 695,322 -0.06(-0.75%)
Mar 24, 2006 7.583 7.612 7.549 7.612 506,584 +0.03(+0.40%)
Mar 23, 2006 7.549 7.608 7.539 7.581 819,504 +0.01(+0.16%)
Mar 22, 2006 7.494 7.587 7.454 7.569 1,126,510 +0.09(+1.22%)
Mar 21, 2006 7.468 7.545 7.439 7.478 1,024,010 -0.00(-0.05%)
Mar 20, 2006 7.488 7.559 7.443 7.482 890,465 -0.03(-0.43%)
Mar 17, 2006 7.508 7.543 7.488 7.514 1,498,564 +0.00(+0.03%)
Mar 16, 2006 7.437 7.539 7.417 7.512 2,185,509 +0.11(+1.42%)
Mar 15, 2006 7.360 7.421 7.350 7.407 1,070,825 +0.05(+0.72%)
Mar 14, 2006 7.338 7.364 7.285 7.354 1,313,276 +0.02(+0.25%)
Mar 13, 2006 7.378 7.407 7.330 7.336 1,372,903 -0.04(-0.50%)
Mar 10, 2006 7.336 7.407 7.307 7.372 1,260,548 +0.06(+0.83%)
Mar 09, 2006 7.196 7.364 7.163 7.311 2,626,553 +0.19(+2.68%)
Mar 08, 2006 7.082 7.167 7.060 7.121 762,341 +0.02(+0.23%)
Mar 07, 2006 7.088 7.139 7.058 7.104 1,024,010 +0.01(+0.17%)
Mar 06, 2006 7.135 7.135 7.062 7.092 1,069,347 +0.03(+0.37%)
Mar 03, 2006 7.113 7.147 7.060 7.066 812,605 -0.05(-0.66%)
Mar 02, 2006 6.991 7.139 6.979 7.113 1,282,723 +0.09(+1.27%)
Mar 01, 2006 7.044 7.092 7.001 7.023 2,322,996 +0.02(+0.23%)
Feb 28, 2006 7.015 7.056 6.952 7.007 1,866,676 -0.01(-0.12%)
Feb 27, 2006 7.151 7.151 7.001 7.015 2,856,684 -0.12(-1.71%)
Feb 24, 2006 7.015 7.137 7.001 7.137 1,687,301 +0.12(+1.74%)
Feb 23, 2006 7.078 7.115 6.999 7.015 1,346,293 -0.09(-1.23%)
Feb 22, 2006 7.061 7.111 7.050 7.102 1,062,941 +0.04(+0.60%)
Feb 21, 2006 7.031 7.060 6.969 7.060 2,658,584 +0.02(+0.26%)
Feb 17, 2006 6.975 7.042 6.952 7.042 1,857,806 +0.08(+1.14%)
Feb 16, 2006 6.800 6.975 6.778 6.962 2,287,516 +0.19(+2.76%)
Feb 15, 2006 6.757 6.818 6.731 6.776 2,489,065 +0.05(+0.69%)
Feb 14, 2006 6.745 6.796 6.727 6.729 1,249,707 -0.01(-0.15%)
Feb 13, 2006 6.747 6.786 6.721 6.739 716,019 -0.03(-0.39%)
Feb 10, 2006 6.737 6.810 6.705 6.766 1,263,012 +0.01(+0.18%)
Feb 09, 2006 6.796 6.837 6.747 6.753 1,173,325 -0.03(-0.42%)
Feb 08, 2006 6.902 6.940 6.709 6.782 3,233,666 +0.02(+0.36%)
Feb 07, 2006 7.159 7.159 6.686 6.757 6,443,679 -0.58(-7.96%)
Feb 06, 2006 7.336 7.387 7.305 7.342 1,046,679 +0.01(+0.19%)
Feb 03, 2006 7.346 7.449 7.316 7.328 1,123,061 -0.02(-0.22%)
Feb 02, 2006 7.378 7.413 7.342 7.344 1,207,820 -0.04(-0.60%)
Feb 01, 2006 7.462 7.462 7.342 7.389 2,863,583 -0.08(-1.06%)
Jan 31, 2006 7.133 7.545 7.133 7.468 4,841,137 +0.44(+6.33%)
Jan 30, 2006 7.082 7.092 6.995 7.023 1,005,284 -0.08(-1.09%)
Jan 27, 2006 7.102 7.173 7.082 7.100 1,798,178 +0.01(+0.11%)
Jan 26, 2006 7.031 7.102 7.007 7.092 2,285,052 +0.10(+1.45%)
Jan 25, 2006 6.908 7.023 6.881 6.991 2,255,484 +0.09(+1.32%)
Jan 24, 2006 6.904 6.924 6.839 6.900 1,349,742 +0.04(+0.53%)
Jan 23, 2006 6.808 6.920 6.747 6.863 1,181,702 +0.05(+0.80%)
Jan 20, 2006 6.893 6.908 6.808 6.808 1,177,760 -0.11(-1.53%)
Jan 19, 2006 6.737 6.918 6.737 6.914 1,445,343 +0.22(+3.21%)
Jan 18, 2006 6.648 6.717 6.648 6.699 829,360 +0.01(+0.15%)
Jan 17, 2006 6.686 6.717 6.636 6.688 791,908 -0.04(-0.60%)
Jan 13, 2006 6.717 6.812 6.703 6.729 737,701 +0.03(+0.39%)
Jan 12, 2006 6.788 6.788 6.686 6.703 984,095 -0.10(-1.40%)
Jan 11, 2006 6.764 6.812 6.749 6.798 873,710 +0.02(+0.36%)
Jan 10, 2006 6.727 6.780 6.697 6.774 1,461,605 +0.04(+0.66%)
Jan 09, 2006 6.717 6.749 6.705 6.729 864,840 -0.02(-0.27%)
Jan 06, 2006 6.764 6.786 6.721 6.747 829,852 -0.01(-0.21%)
Jan 05, 2006 6.814 6.829 6.755 6.762 898,350 -0.06(-0.95%)
Jan 04, 2006 6.814 6.861 6.792 6.826 1,039,780 +0.03(+0.39%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.