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 +0.26 (+0.24%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Dec 31, 2003 3.615 3.643 3.581 3.581 517,533 -0.03(-0.83%)
Dec 30, 2003 3.592 3.616 3.567 3.611 878,038 +0.02(+0.60%)
Dec 29, 2003 3.554 3.607 3.549 3.589 676,774 +0.04(+0.99%)
Dec 26, 2003 3.574 3.574 3.536 3.554 219,693 -0.01(-0.41%)
Dec 24, 2003 3.541 3.585 3.541 3.568 192,416 +0.02(+0.64%)
Dec 23, 2003 3.568 3.570 3.527 3.546 570,614 -0.01(-0.15%)
Dec 22, 2003 3.531 3.564 3.531 3.551 1,836,434 +0.01(+0.31%)
Dec 19, 2003 3.595 3.595 3.452 3.540 4,529,526 -0.15(-4.16%)
Dec 18, 2003 3.682 3.696 3.652 3.694 778,512 +0.02(+0.57%)
Dec 17, 2003 3.667 3.682 3.634 3.673 645,811 +0.02(+0.42%)
Dec 16, 2003 3.612 3.663 3.595 3.658 770,402 +0.07(+1.81%)
Dec 15, 2003 3.602 3.637 3.592 3.593 707,001 -0.00(-0.03%)
Dec 12, 2003 3.560 3.608 3.490 3.594 1,699,309 +0.03(+0.79%)
Dec 11, 2003 3.576 3.588 3.549 3.566 1,253,287 -0.02(-0.68%)
Dec 10, 2003 3.608 3.618 3.580 3.590 493,205 -0.02(-0.50%)
Dec 09, 2003 3.621 3.645 3.589 3.608 1,038,016 -0.01(-0.32%)
Dec 08, 2003 3.642 3.661 3.615 3.620 794,731 -0.01(-0.37%)
Dec 05, 2003 3.735 3.735 3.635 3.633 692,256 -0.12(-3.11%)
Dec 04, 2003 3.708 3.752 3.708 3.750 660,555 +0.05(+1.32%)
Dec 03, 2003 3.722 3.737 3.685 3.701 951,760 -0.02(-0.53%)
Dec 02, 2003 3.723 3.734 3.708 3.721 903,841 +0.01(+0.24%)
Dec 01, 2003 3.663 3.717 3.663 3.712 1,031,381 +0.05(+1.33%)
Nov 28, 2003 3.637 3.680 3.637 3.663 329,540 +0.02(+0.57%)
Nov 26, 2003 3.658 3.661 3.635 3.642 804,315 -0.00(-0.02%)
Nov 25, 2003 3.549 3.648 3.549 3.643 936,279 +0.09(+2.41%)
Nov 24, 2003 3.561 3.599 3.522 3.557 1,302,681 -0.02(-0.46%)
Nov 21, 2003 3.573 3.598 3.558 3.574 577,986 +0.00(+0.03%)
Nov 20, 2003 3.618 3.618 3.573 3.573 980,512 -0.05(-1.50%)
Nov 19, 2003 3.647 3.647 3.610 3.627 692,993 -0.02(-0.55%)
Nov 18, 2003 3.617 3.659 3.617 3.647 968,717 +0.04(+1.15%)
Nov 17, 2003 3.565 3.604 3.559 3.605 1,079,301 -0.00(-0.10%)
Nov 14, 2003 3.619 3.622 3.588 3.609 786,621 +0.00(+0.05%)
Nov 13, 2003 3.599 3.622 3.595 3.607 1,377,141 +0.02(+0.48%)
Nov 12, 2003 3.540 3.593 3.533 3.590 1,313,739 +0.05(+1.40%)
Nov 11, 2003 3.547 3.547 3.527 3.540 887,622 -0.01(-0.38%)
Nov 10, 2003 3.519 3.554 3.519 3.554 1,401,469 +0.04(+1.26%)
Nov 07, 2003 3.517 3.517 3.495 3.510 995,257 +0.00(+0.05%)
Nov 06, 2003 3.477 3.513 3.472 3.508 931,118 +0.03(+0.88%)
Nov 05, 2003 3.480 3.482 3.436 3.477 1,147,863 -0.03(-0.90%)
Nov 04, 2003 3.495 3.520 3.459 3.509 1,241,719 +0.02(+0.54%)
Nov 03, 2003 3.370 3.515 3.450 3.490 2,430,005 +0.12(+3.54%)
Oct 31, 2003 3.166 3.409 3.320 3.370 2,875,925 +0.20(+6.46%)
Oct 30, 2003 3.164 3.174 3.137 3.166 1,259,922 -0.00(-0.14%)
Oct 29, 2003 3.169 3.180 3.147 3.170 485,095 +0.01(+0.46%)
Oct 28, 2003 3.164 3.165 3.129 3.156 608,212 -0.01(-0.23%)
Oct 27, 2003 3.134 3.182 3.134 3.163 548,497 +0.03(+0.81%)
Oct 24, 2003 3.137 3.142 3.108 3.138 701,103 +0.00(+0.00%)
Oct 23, 2003 3.165 3.179 3.131 3.138 686,358 -0.02(-0.69%)
Oct 22, 2003 3.190 3.199 3.150 3.160 423,905 -0.03(-0.88%)
Oct 21, 2003 3.178 3.192 3.151 3.188 1,076,352 +0.00(+0.14%)
Oct 20, 2003 3.183 3.188 3.160 3.183 482,146 +0.01(+0.29%)
Oct 17, 2003 3.206 3.206 3.170 3.174 694,468 -0.02(-0.59%)
Oct 16, 2003 3.202 3.214 3.182 3.193 793,256 -0.01(-0.20%)
Oct 15, 2003 3.206 3.206 3.179 3.199 343,548 +0.00(+0.08%)
Oct 14, 2003 3.185 3.198 3.174 3.197 565,453 +0.01(+0.37%)
Oct 13, 2003 3.176 3.201 3.171 3.185 449,708 +0.01(+0.28%)
Oct 10, 2003 3.201 3.201 3.156 3.176 820,534 -0.01(-0.34%)
Oct 09, 2003 3.215 3.233 3.159 3.187 787,359 -0.01(-0.45%)
Oct 08, 2003 3.231 3.231 3.201 3.201 864,768 -0.02(-0.59%)
Oct 07, 2003 3.205 3.232 3.197 3.220 1,651,389 +0.03(+0.94%)
Oct 06, 2003 3.201 3.206 3.174 3.190 881,724 +0.01(+0.26%)
Oct 03, 2003 3.192 3.210 3.166 3.182 1,169,243 -0.01(-0.31%)
Oct 02, 2003 3.210 3.211 3.178 3.192 816,111 -0.02(-0.48%)
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.