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 )

106.39 -0.29 (-0.27%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Jul 30, 2004 4.054 4.054 3.937 3.985 1,492,404 -0.08(-1.87%)
Jul 29, 2004 4.027 4.077 3.987 4.060 1,120,597 +0.03(+0.81%)
Jul 28, 2004 4.063 4.063 3.986 4.028 1,246,257 -0.04(-0.93%)
Jul 27, 2004 3.982 4.066 3.977 4.066 1,201,167 +0.07(+1.76%)
Jul 26, 2004 4.042 4.059 3.958 3.995 3,052,813 -0.05(-1.16%)
Jul 23, 2004 4.135 4.142 4.022 4.042 1,677,938 -0.10(-2.46%)
Jul 22, 2004 4.176 4.179 4.101 4.144 1,653,545 -0.03(-0.80%)
Jul 21, 2004 4.302 4.302 4.178 4.178 3,351,442 -0.12(-2.87%)
Jul 20, 2004 4.289 4.304 4.268 4.301 1,418,486 +0.02(+0.51%)
Jul 19, 2004 4.266 4.302 4.252 4.280 953,542 +0.01(+0.30%)
Jul 16, 2004 4.261 4.287 4.224 4.267 1,232,213 +0.02(+0.42%)
Jul 15, 2004 4.283 4.300 4.245 4.249 1,031,156 -0.03(-0.80%)
Jul 14, 2004 4.261 4.323 4.242 4.283 2,266,326 +0.02(+0.53%)
Jul 13, 2004 4.183 4.270 4.162 4.261 1,896,736 +0.09(+2.18%)
Jul 12, 2004 4.144 4.180 4.126 4.169 1,379,310 +0.04(+1.05%)
Jul 09, 2004 4.118 4.131 4.110 4.126 695,568 +0.01(+0.20%)
Jul 08, 2004 4.131 4.136 4.106 4.118 694,090 -0.02(-0.44%)
Jul 07, 2004 4.113 4.143 4.108 4.136 722,178 +0.02(+0.55%)
Jul 06, 2004 4.104 4.122 4.095 4.114 1,479,838 +0.02(+0.40%)
Jul 02, 2004 4.027 4.105 4.027 4.097 798,314 +0.08(+2.02%)
Jul 01, 2004 4.126 4.127 4.013 4.016 1,587,758 -0.11(-2.73%)
Jun 30, 2004 4.144 4.144 4.090 4.129 890,712 -0.01(-0.22%)
Jun 29, 2004 4.096 4.140 4.088 4.138 832,316 +0.05(+1.10%)
Jun 28, 2004 4.131 4.134 4.089 4.093 787,965 -0.03(-0.81%)
Jun 25, 2004 4.090 4.126 4.068 4.126 1,890,822 +0.05(+1.22%)
Jun 24, 2004 4.084 4.086 4.062 4.077 1,220,386 -0.00(-0.02%)
Jun 23, 2004 4.092 4.092 4.068 4.077 1,435,487 -0.01(-0.13%)
Jun 22, 2004 4.059 4.101 4.050 4.083 894,407 +0.04(+1.05%)
Jun 21, 2004 4.015 4.050 4.015 4.041 790,183 +0.02(+0.54%)
Jun 18, 2004 3.998 4.046 3.998 4.019 1,008,241 +0.01(+0.25%)
Jun 17, 2004 4.036 4.036 4.004 4.009 1,020,807 -0.03(-0.67%)
Jun 16, 2004 4.013 4.048 4.005 4.036 2,527,256 +0.03(+0.67%)
Jun 15, 2004 3.991 4.033 3.985 4.009 632,738 +0.04(+1.00%)
Jun 14, 2004 3.988 4.013 3.968 3.969 796,836 -0.02(-0.50%)
Jun 10, 2004 4.013 4.031 3.970 3.989 702,960 -0.03(-0.83%)
Jun 09, 2004 3.995 4.031 3.986 4.022 963,151 +0.03(+0.68%)
Jun 08, 2004 4.059 4.059 3.977 3.995 2,233,063 -0.08(-2.01%)
Jun 07, 2004 4.025 4.080 4.025 4.077 1,705,288 +0.07(+1.87%)
Jun 04, 2004 4.034 4.063 3.991 4.003 1,094,725 -0.02(-0.58%)
Jun 03, 2004 4.147 4.147 4.026 4.026 1,002,328 -0.11(-2.75%)
Jun 02, 2004 4.110 4.162 4.110 4.140 1,249,953 +0.03(+0.72%)
Jun 01, 2004 4.099 4.130 4.085 4.110 1,248,475 +0.02(+0.37%)
May 28, 2004 4.077 4.099 4.059 4.095 972,760 +0.03(+0.80%)
May 27, 2004 4.050 4.077 4.041 4.062 722,918 +0.00(+0.09%)
May 26, 2004 4.059 4.063 4.034 4.059 1,181,948 +0.00(+0.02%)
May 25, 2004 4.045 4.059 3.999 4.058 1,343,829 +0.03(+0.85%)
May 24, 2004 3.977 4.059 3.973 4.023 1,674,242 +0.08(+2.08%)
May 21, 2004 3.949 3.956 3.923 3.941 2,550,910 -0.00(-0.02%)
May 20, 2004 3.939 3.955 3.929 3.942 550,689 +0.00(+0.09%)
May 19, 2004 3.961 3.995 3.938 3.939 1,111,726 -0.02(-0.52%)
May 18, 2004 3.991 4.000 3.946 3.959 926,931 -0.03(-0.72%)
May 17, 2004 4.023 4.030 3.967 3.988 1,560,409 -0.04(-0.87%)
May 14, 2004 4.028 4.045 4.004 4.023 2,119,968 -0.00(-0.09%)
May 13, 2004 4.009 4.050 4.008 4.027 1,842,036 -0.00(-0.07%)
May 12, 2004 4.018 4.059 4.002 4.030 1,199,689 +0.01(+0.18%)
May 11, 2004 4.041 4.106 3.994 4.022 4,050,706 -0.02(-0.45%)
May 10, 2004 4.113 4.123 4.041 4.041 1,139,076 -0.08(-1.86%)
May 07, 2004 4.160 4.179 4.109 4.117 1,357,134 -0.06(-1.47%)
May 06, 2004 4.169 4.255 4.158 4.179 3,843,736 +0.11(+2.68%)
May 05, 2004 4.117 4.117 4.049 4.069 682,263 -0.03(-0.62%)
May 04, 2004 4.022 4.117 4.022 4.095 985,327 +0.06(+1.57%)
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.
 
 
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.