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 )

105.99 -0.88 (-0.82%)
Streaming Delayed Price Updated: 12:27 PM EDT, May 14, 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 (%)
Jun 30, 2006 7.315 7.423 7.307 7.391 2,368,841 +0.06(+0.83%)
Jun 29, 2006 7.244 7.330 7.238 7.330 848,091 +0.11(+1.57%)
Jun 28, 2006 7.214 7.228 7.184 7.216 1,422,684 +0.01(+0.17%)
Jun 27, 2006 7.218 7.236 7.186 7.204 1,693,719 -0.01(-0.20%)
Jun 26, 2006 7.175 7.220 7.157 7.218 763,824 +0.04(+0.54%)
Jun 23, 2006 7.133 7.226 7.102 7.180 851,048 +0.03(+0.37%)
Jun 22, 2006 7.117 7.171 7.104 7.153 1,263,020 -0.03(-0.37%)
Jun 21, 2006 7.129 7.216 7.113 7.180 1,124,054 +0.07(+1.00%)
Jun 20, 2006 7.141 7.159 7.096 7.109 1,197,479 -0.01(-0.14%)
Jun 19, 2006 7.090 7.163 7.048 7.119 1,689,777 +0.02(+0.34%)
Jun 16, 2006 7.178 7.210 7.082 7.094 2,163,841 -0.05(-0.74%)
Jun 15, 2006 7.151 7.163 7.052 7.147 1,357,636 +0.01(+0.14%)
Jun 14, 2006 7.226 7.253 7.058 7.137 1,286,182 -0.09(-1.24%)
Jun 13, 2006 7.212 7.301 7.175 7.226 2,218,048 -0.00(-0.06%)
Jun 12, 2006 7.291 7.301 7.218 7.230 1,035,351 -0.06(-0.86%)
Jun 09, 2006 7.338 7.350 7.293 7.293 655,410 -0.03(-0.42%)
Jun 08, 2006 7.305 7.360 7.249 7.324 1,303,429 +0.02(+0.22%)
Jun 07, 2006 7.244 7.380 7.238 7.307 1,303,922 +0.08(+1.09%)
Jun 06, 2006 7.228 7.263 7.202 7.228 584,941 -0.00(-0.06%)
Jun 05, 2006 7.295 7.336 7.184 7.232 1,013,669 -0.07(-1.00%)
Jun 02, 2006 7.356 7.380 7.244 7.305 1,370,449 -0.04(-0.61%)
Jun 01, 2006 7.336 7.403 7.315 7.350 1,800,162 +0.01(+0.19%)
May 31, 2006 7.350 7.413 7.273 7.336 1,399,523 +0.00(+0.00%)
May 30, 2006 7.439 7.445 7.336 7.336 376,491 -0.10(-1.39%)
May 26, 2006 7.437 7.478 7.380 7.439 767,274 +0.03(+0.38%)
May 25, 2006 7.447 7.462 7.384 7.411 1,051,614 +0.01(+0.11%)
May 24, 2006 7.397 7.411 7.346 7.403 2,547,231 +0.01(+0.08%)
May 23, 2006 7.366 7.480 7.344 7.397 2,558,073 +0.07(+0.91%)
May 22, 2006 7.350 7.443 7.320 7.330 1,798,190 -0.06(-0.85%)
May 19, 2006 7.453 7.474 7.356 7.393 2,299,851 -0.04(-0.55%)
May 18, 2006 7.484 7.524 7.431 7.433 1,643,454 -0.06(-0.79%)
May 17, 2006 7.545 7.591 7.486 7.492 1,785,378 -0.08(-1.07%)
May 16, 2006 7.529 7.636 7.498 7.573 2,441,774 +0.10(+1.28%)
May 15, 2006 7.437 7.508 7.407 7.478 1,165,941 +0.01(+0.16%)
May 12, 2006 7.567 7.596 7.464 7.466 1,667,108 -0.14(-1.89%)
May 11, 2006 7.624 7.679 7.596 7.610 1,214,234 -0.04(-0.50%)
May 10, 2006 7.654 7.754 7.636 7.648 1,612,901 -0.04(-0.55%)
May 09, 2006 7.691 7.821 7.630 7.691 3,804,832 +0.13(+1.72%)
May 08, 2006 7.484 7.589 7.453 7.561 1,370,449 +0.08(+1.03%)
May 05, 2006 7.356 7.494 7.334 7.484 990,015 +0.14(+1.96%)
May 04, 2006 7.336 7.419 7.336 7.340 989,029 +0.03(+0.47%)
May 03, 2006 7.226 7.336 7.131 7.305 1,361,086 +0.08(+1.10%)
May 02, 2006 7.184 7.236 7.161 7.226 1,782,914 +0.04(+0.56%)
May 01, 2006 7.427 7.435 7.186 7.186 1,640,005 -0.26(-3.44%)
Apr 28, 2006 7.399 7.449 7.372 7.441 687,934 +0.01(+0.08%)
Apr 27, 2006 7.346 7.458 7.334 7.435 822,466 +0.07(+0.94%)
Apr 26, 2006 7.356 7.401 7.342 7.366 882,587 +0.02(+0.25%)
Apr 25, 2006 7.318 7.356 7.299 7.348 1,504,488 +0.01(+0.08%)
Apr 24, 2006 7.366 7.395 7.305 7.342 723,908 -0.02(-0.33%)
Apr 21, 2006 7.498 7.510 7.326 7.366 1,931,737 -0.10(-1.39%)
Apr 20, 2006 7.419 7.470 7.413 7.470 719,966 +0.03(+0.44%)
Apr 19, 2006 7.315 7.437 7.311 7.437 1,329,054 +0.12(+1.64%)
Apr 18, 2006 7.297 7.322 7.275 7.318 1,740,041 +0.02(+0.31%)
Apr 17, 2006 7.251 7.297 7.240 7.295 646,540 +0.02(+0.22%)
Apr 13, 2006 7.315 7.338 7.249 7.279 493,775 -0.04(-0.50%)
Apr 12, 2006 7.259 7.318 7.259 7.315 872,731 +0.06(+0.78%)
Apr 11, 2006 7.186 7.269 7.175 7.259 1,277,804 +0.05(+0.76%)
Apr 10, 2006 7.255 7.257 7.173 7.204 1,232,960 -0.02(-0.28%)
Apr 07, 2006 7.305 7.326 7.186 7.224 819,017 -0.05(-0.75%)
Apr 06, 2006 7.376 7.376 7.214 7.279 1,011,205 -0.08(-1.05%)
Apr 05, 2006 7.417 7.421 7.295 7.356 683,499 -0.05(-0.74%)
Apr 04, 2006 7.387 7.453 7.342 7.411 1,150,172 -0.02(-0.33%)
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.