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 30, 2005 6.704 6.753 6.657 6.720 924,477 -0.03(-0.39%)
Dec 29, 2005 6.786 6.802 6.708 6.747 651,704 -0.03(-0.51%)
Dec 28, 2005 6.688 6.796 6.688 6.782 570,118 +0.09(+1.40%)
Dec 27, 2005 6.777 6.818 6.688 6.688 716,088 -0.11(-1.65%)
Dec 23, 2005 6.757 6.806 6.737 6.800 629,096 +0.06(+0.88%)
Dec 22, 2005 6.763 6.786 6.694 6.741 706,750 -0.02(-0.27%)
Dec 21, 2005 6.694 6.759 6.686 6.759 1,247,380 +0.09(+1.37%)
Dec 20, 2005 6.710 6.745 6.659 6.668 959,863 -0.05(-0.82%)
Dec 19, 2005 6.664 6.739 6.651 6.723 2,946,433 +0.07(+1.04%)
Dec 16, 2005 6.745 6.788 6.649 6.653 1,672,020 -0.08(-1.15%)
Dec 15, 2005 6.798 6.818 6.702 6.731 1,427,263 -0.07(-0.99%)
Dec 14, 2005 6.893 6.893 6.755 6.798 1,667,106 -0.10(-1.39%)
Dec 13, 2005 6.680 6.908 6.674 6.893 1,877,460 +0.20(+3.04%)
Dec 12, 2005 6.688 6.733 6.670 6.690 1,455,768 +0.00(+0.06%)
Dec 09, 2005 6.779 6.806 6.643 6.686 1,414,976 -0.10(-1.47%)
Dec 08, 2005 6.790 6.834 6.759 6.786 1,069,955 -0.01(-0.09%)
Dec 07, 2005 6.838 6.851 6.753 6.792 1,435,126 -0.04(-0.65%)
Dec 06, 2005 6.857 6.871 6.820 6.836 1,526,050 +0.01(+0.09%)
Dec 05, 2005 6.802 6.841 6.773 6.830 1,537,846 +0.01(+0.21%)
Dec 02, 2005 6.771 6.816 6.710 6.816 1,085,683 +0.04(+0.66%)
Dec 01, 2005 6.765 6.863 6.757 6.771 2,119,760 +0.01(+0.18%)
Nov 30, 2005 6.775 6.816 6.735 6.759 2,082,408 +0.00(+0.06%)
Nov 29, 2005 6.633 6.761 6.641 6.755 1,778,181 +0.12(+1.84%)
Nov 28, 2005 6.725 6.725 6.633 6.633 1,638,600 -0.09(-1.30%)
Nov 25, 2005 6.684 6.753 6.682 6.720 478,211 +0.03(+0.46%)
Nov 23, 2005 6.723 6.723 6.657 6.690 1,544,727 -0.03(-0.48%)
Nov 22, 2005 6.775 6.775 6.702 6.723 2,212,159 -0.07(-0.99%)
Nov 21, 2005 6.775 6.796 6.751 6.790 1,242,957 -0.00(-0.03%)
Nov 18, 2005 6.847 6.847 6.747 6.792 1,376,148 -0.04(-0.60%)
Nov 17, 2005 6.790 6.836 6.704 6.832 3,322,908 +0.05(+0.69%)
Nov 16, 2005 6.714 6.788 6.680 6.786 4,457,739 +0.10(+1.49%)
Nov 15, 2005 6.895 6.898 6.670 6.686 3,566,191 -0.21(-3.04%)
Nov 14, 2005 7.038 7.038 6.867 6.895 1,892,696 -0.15(-2.19%)
Nov 11, 2005 7.097 7.099 7.044 7.050 544,070 -0.06(-0.80%)
Nov 10, 2005 7.030 7.107 6.957 7.107 1,764,419 +0.08(+1.10%)
Nov 09, 2005 7.038 7.081 6.995 7.030 1,502,459 -0.01(-0.09%)
Nov 08, 2005 7.325 7.325 6.922 7.036 3,473,301 -0.07(-0.92%)
Nov 07, 2005 7.138 7.164 7.054 7.101 1,459,700 -0.03(-0.48%)
Nov 04, 2005 7.101 7.148 7.032 7.136 1,421,856 +0.05(+0.75%)
Nov 03, 2005 7.024 7.083 6.838 7.083 3,660,064 +0.06(+0.84%)
Nov 02, 2005 7.066 7.101 7.022 7.024 969,693 -0.04(-0.55%)
Nov 01, 2005 7.121 7.123 7.030 7.062 656,128 -0.07(-0.97%)
Oct 31, 2005 7.150 7.219 7.109 7.131 1,590,926 +0.00(+0.03%)
Oct 28, 2005 6.995 7.129 6.969 7.129 1,274,412 +0.15(+2.19%)
Oct 27, 2005 7.091 7.125 6.963 6.977 706,750 -0.12(-1.72%)
Oct 26, 2005 7.162 7.209 7.087 7.099 743,611 -0.10(-1.41%)
Oct 25, 2005 7.162 7.250 7.142 7.201 699,378 +0.00(+0.00%)
Oct 24, 2005 7.140 7.239 7.119 7.201 1,039,483 +0.05(+0.77%)
Oct 21, 2005 7.148 7.191 7.111 7.146 860,584 +0.02(+0.31%)
Oct 20, 2005 7.184 7.184 7.072 7.123 1,213,468 -0.06(-0.85%)
Oct 19, 2005 7.042 7.191 6.997 7.184 848,297 +0.14(+2.05%)
Oct 18, 2005 7.121 7.121 6.975 7.040 840,925 -0.08(-1.14%)
Oct 17, 2005 7.040 7.121 7.013 7.121 925,460 +0.06(+0.86%)
Oct 14, 2005 7.038 7.101 7.009 7.060 1,411,044 +0.02(+0.32%)
Oct 13, 2005 7.087 7.093 7.001 7.038 1,146,626 -0.05(-0.66%)
Oct 12, 2005 7.111 7.152 6.938 7.085 1,964,944 -0.07(-0.94%)
Oct 11, 2005 7.178 7.270 7.129 7.152 1,380,080 -0.06(-0.79%)
Oct 10, 2005 7.404 7.404 7.164 7.209 1,132,865 -0.00(-0.03%)
Oct 07, 2005 7.231 7.298 7.172 7.211 1,404,654 -0.02(-0.31%)
Oct 06, 2005 7.111 7.233 7.050 7.233 1,506,883 +0.13(+1.83%)
Oct 05, 2005 7.335 7.359 7.103 7.103 2,087,814 -0.25(-3.46%)
Oct 04, 2005 7.372 7.386 7.292 7.357 1,735,422 -0.03(-0.44%)
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.