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 )

107.15 -0.16 (-0.15%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 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 31, 2003 2.967 2.967 2.911 2.922 603,175 -0.04(-1.40%)
Jul 30, 2003 2.910 2.971 2.909 2.964 1,079,949 +0.05(+1.55%)
Jul 29, 2003 2.931 2.948 2.911 2.919 686,702 -0.02(-0.68%)
Jul 28, 2003 2.960 2.972 2.910 2.938 971,289 -0.02(-0.73%)
Jul 25, 2003 2.966 2.981 2.919 2.960 681,528 +0.01(+0.31%)
Jul 24, 2003 2.931 2.975 2.918 2.951 861,150 +0.03(+1.17%)
Jul 23, 2003 2.935 2.935 2.897 2.917 1,676,471 -0.04(-1.37%)
Jul 22, 2003 2.967 2.974 2.919 2.957 755,447 -0.01(-0.18%)
Jul 21, 2003 3.023 3.023 2.949 2.963 705,921 -0.06(-2.00%)
Jul 18, 2003 3.021 3.029 2.984 3.023 762,839 +0.01(+0.33%)
Jul 17, 2003 3.039 3.039 2.997 3.013 698,529 -0.03(-1.04%)
Jul 16, 2003 3.060 3.060 3.020 3.045 721,444 -0.02(-0.50%)
Jul 15, 2003 3.001 3.066 2.996 3.060 1,263,267 +0.06(+1.98%)
Jul 14, 2003 3.033 3.033 2.979 3.001 800,537 -0.02(-0.78%)
Jul 11, 2003 3.028 3.046 3.013 3.024 989,768 -0.00(-0.12%)
Jul 10, 2003 3.023 3.035 2.999 3.028 762,839 +0.01(+0.33%)
Jul 09, 2003 3.002 3.029 2.986 3.018 1,094,733 +0.03(+0.90%)
Jul 08, 2003 3.048 3.049 2.991 2.991 1,033,380 -0.07(-2.18%)
Jul 07, 2003 3.057 3.065 3.032 3.057 785,753 +0.02(+0.77%)
Jul 03, 2003 3.036 3.053 3.021 3.034 404,334 +0.01(+0.33%)
Jul 02, 2003 3.017 3.056 3.007 3.024 1,073,296 +0.02(+0.66%)
Jul 01, 2003 2.965 3.035 2.944 3.004 1,051,860 +0.05(+1.77%)
Jun 30, 2003 2.967 2.976 2.944 2.952 1,034,859 +0.01(+0.34%)
Jun 27, 2003 2.958 2.963 2.929 2.942 702,225 -0.01(-0.31%)
Jun 26, 2003 2.958 2.965 2.934 2.951 860,411 -0.00(-0.06%)
Jun 25, 2003 2.972 2.975 2.944 2.953 813,103 -0.01(-0.33%)
Jun 24, 2003 2.976 2.994 2.948 2.963 788,710 +0.03(+1.17%)
Jun 23, 2003 2.934 2.937 2.905 2.928 1,075,514 -0.01(-0.18%)
Jun 20, 2003 2.915 2.957 2.915 2.934 660,092 +0.02(+0.84%)
Jun 19, 2003 2.966 2.968 2.910 2.910 619,437 -0.06(-1.92%)
Jun 18, 2003 2.973 2.975 2.951 2.966 937,286 -0.00(-0.15%)
Jun 17, 2003 2.999 3.016 2.962 2.971 554,388 -0.02(-0.78%)
Jun 16, 2003 2.920 2.994 2.919 2.994 900,327 +0.07(+2.28%)
Jun 13, 2003 2.929 2.951 2.910 2.928 745,837 +0.00(+0.12%)
Jun 12, 2003 2.897 2.928 2.889 2.924 521,864 +0.03(+0.93%)
Jun 11, 2003 2.904 2.904 2.882 2.897 619,437 +0.00(+0.06%)
Jun 10, 2003 2.922 2.925 2.877 2.895 759,143 +0.00(+0.09%)
Jun 09, 2003 2.873 2.910 2.873 2.892 1,130,953 +0.03(+1.17%)
Jun 06, 2003 2.905 2.910 2.845 2.859 1,703,821 -0.04(-1.34%)
Jun 05, 2003 2.891 2.900 2.879 2.898 1,326,098 +0.01(+0.41%)
Jun 04, 2003 2.904 2.911 2.886 2.886 1,339,403 -0.02(-0.62%)
Jun 03, 2003 2.883 2.934 2.881 2.904 2,638,890 +0.02(+0.72%)
Jun 02, 2003 2.900 2.922 2.871 2.883 1,676,471 +0.02(+0.57%)
May 30, 2003 2.874 2.882 2.855 2.867 797,580 +0.00(+0.06%)
May 29, 2003 2.891 2.891 2.861 2.865 558,084 -0.01(-0.38%)
May 28, 2003 2.895 2.900 2.873 2.876 748,794 -0.00(-0.03%)
May 27, 2003 2.852 2.911 2.846 2.877 1,234,439 +0.04(+1.30%)
May 23, 2003 2.841 2.849 2.832 2.840 818,277 +0.00(+0.13%)
May 22, 2003 2.854 2.871 2.836 2.836 708,878 -0.00(-0.16%)
May 21, 2003 2.845 2.859 2.814 2.841 1,127,996 -0.00(-0.13%)
May 20, 2003 2.850 2.872 2.818 2.845 1,411,843 -0.02(-0.69%)
May 19, 2003 2.854 2.877 2.841 2.864 747,316 +0.00(+0.03%)
May 16, 2003 2.850 2.864 2.823 2.864 1,012,683 +0.01(+0.47%)
May 15, 2003 2.841 2.879 2.837 2.850 1,248,483 +0.01(+0.48%)
May 14, 2003 2.842 2.846 2.824 2.836 1,040,772 -0.01(-0.22%)
May 13, 2003 2.852 2.864 2.834 2.843 829,365 +0.00(+0.06%)
May 12, 2003 2.862 2.872 2.834 2.841 912,154 -0.02(-0.72%)
May 09, 2003 2.859 2.862 2.821 2.862 726,618 +0.02(+0.54%)
May 08, 2003 2.791 2.859 2.791 2.846 1,697,169 +0.00(+0.06%)
May 07, 2003 2.818 2.864 2.769 2.845 1,838,353 -0.03(-0.88%)
May 06, 2003 2.931 2.940 2.824 2.870 1,472,456 -0.06(-2.09%)
May 05, 2003 2.918 2.967 2.877 2.931 2,121,461 +0.09(+3.17%)
May 02, 2003 2.841 2.865 2.826 2.841 654,178 +0.00(+0.16%)
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.