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 )

107.05 +0.27 (+0.25%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Nov 29, 2002 2.740 2.740 2.708 2.724 382,621 -0.00(-0.13%)
Nov 27, 2002 2.799 2.799 2.697 2.727 2,056,865 -0.02(-0.79%)
Nov 26, 2002 2.838 2.844 2.730 2.749 1,257,710 -0.09(-3.28%)
Nov 25, 2002 2.894 2.916 2.842 2.842 1,342,491 -0.08(-2.72%)
Nov 22, 2002 2.835 2.925 2.835 2.922 1,099,943 +0.09(+3.13%)
Nov 21, 2002 2.831 2.862 2.788 2.833 886,884 +0.00(+0.10%)
Nov 20, 2002 2.849 2.856 2.820 2.830 719,534 -0.02(-0.63%)
Nov 19, 2002 2.839 2.867 2.809 2.849 1,088,885 +0.01(+0.32%)
Nov 18, 2002 2.849 2.849 2.803 2.839 703,315 -0.01(-0.25%)
Nov 15, 2002 2.825 2.849 2.794 2.847 1,321,111 +0.02(+0.77%)
Nov 14, 2002 2.735 2.826 2.735 2.825 970,928 +0.09(+3.44%)
Nov 13, 2002 2.763 2.776 2.704 2.731 979,038 +0.01(+0.30%)
Nov 12, 2002 2.673 2.758 2.669 2.723 1,391,885 +0.07(+2.69%)
Nov 11, 2002 2.678 2.679 2.546 2.651 3,970,708 -0.03(-1.05%)
Nov 08, 2002 2.849 2.877 2.673 2.679 2,484,457 -0.17(-5.88%)
Nov 07, 2002 2.800 2.847 2.754 2.847 1,501,732 +0.05(+1.71%)
Nov 06, 2002 2.794 2.826 2.731 2.799 1,666,871 +0.04(+1.48%)
Nov 05, 2002 2.745 2.758 2.631 2.758 4,494,877 +0.01(+0.43%)
Nov 04, 2002 2.885 2.934 2.532 2.746 10,556,362 -0.39(-12.50%)
Nov 01, 2002 3.127 3.144 3.052 3.139 724,694 +0.01(+0.38%)
Oct 31, 2002 3.160 3.183 3.104 3.127 870,665 -0.03(-0.95%)
Oct 30, 2002 3.120 3.205 3.120 3.157 684,884 +0.06(+1.87%)
Oct 29, 2002 3.034 3.115 3.015 3.099 752,709 +0.07(+2.21%)
Oct 28, 2002 3.124 3.124 3.011 3.032 828,643 -0.09(-2.92%)
Oct 25, 2002 3.083 3.148 3.079 3.123 563,241 +0.04(+1.23%)
Oct 24, 2002 3.114 3.120 3.072 3.085 718,796 -0.02(-0.70%)
Oct 23, 2002 3.131 3.197 3.082 3.107 1,438,331 -0.03(-0.95%)
Oct 22, 2002 3.201 3.209 3.101 3.137 790,308 -0.11(-3.34%)
Oct 21, 2002 3.202 3.255 3.163 3.245 1,268,031 +0.04(+1.36%)
Oct 18, 2002 3.207 3.224 3.154 3.202 1,258,447 +0.00(+0.14%)
Oct 17, 2002 3.165 3.201 3.154 3.198 1,253,287 +0.06(+1.81%)
Oct 16, 2002 3.089 3.189 3.089 3.141 1,318,900 -0.01(-0.32%)
Oct 15, 2002 3.165 3.252 3.135 3.151 5,355,221 -0.01(-0.17%)
Oct 14, 2002 3.079 3.160 3.077 3.156 719,534 +0.08(+2.65%)
Oct 11, 2002 3.070 3.097 3.047 3.075 2,352,493 +0.04(+1.43%)
Oct 10, 2002 2.998 3.047 2.993 3.031 1,792,937 +0.02(+0.69%)
Oct 09, 2002 3.010 3.029 2.971 3.010 1,644,754 -0.02(-0.60%)
Oct 08, 2002 2.998 3.064 2.994 3.028 1,063,082 +0.04(+1.30%)
Oct 07, 2002 2.984 3.009 2.979 2.990 1,286,462 +0.00(+0.06%)
Oct 04, 2002 3.007 3.018 2.971 2.988 1,350,601 -0.02(-0.78%)
Oct 03, 2002 3.038 3.085 3.002 3.011 1,186,936 -0.02(-0.51%)
Oct 02, 2002 3.022 3.097 3.016 3.027 1,882,879 -0.01(-0.39%)
Oct 01, 2002 2.999 3.052 2.984 3.038 1,281,301 +0.04(+1.36%)
Sep 30, 2002 2.964 3.016 2.962 2.998 2,012,631 +0.03(+1.13%)
Sep 27, 2002 2.980 3.025 2.939 2.964 1,456,761 -0.03(-0.94%)
Sep 26, 2002 2.912 2.999 2.912 2.992 1,294,571 +0.08(+2.76%)
Sep 25, 2002 2.874 2.913 2.871 2.912 1,127,958 +0.04(+1.32%)
Sep 24, 2002 2.871 2.894 2.849 2.874 1,185,462 +0.00(+0.09%)
Sep 23, 2002 2.881 2.885 2.839 2.871 827,169 -0.01(-0.35%)
Sep 20, 2002 2.858 2.881 2.835 2.881 9,067,900 +0.02(+0.82%)
Sep 19, 2002 2.871 2.894 2.848 2.858 760,081 -0.01(-0.35%)
Sep 18, 2002 2.867 2.885 2.793 2.868 682,672 -0.01(-0.28%)
Sep 17, 2002 2.915 2.920 2.872 2.876 575,037 -0.04(-1.24%)
Sep 16, 2002 2.903 2.919 2.849 2.912 459,292 -0.01(-0.34%)
Sep 13, 2002 2.867 2.928 2.837 2.922 872,877 +0.06(+2.12%)
Sep 12, 2002 2.967 2.967 2.861 2.861 582,409 -0.12(-4.15%)
Sep 11, 2002 3.029 3.029 2.983 2.985 482,884 +0.01(+0.18%)
Sep 10, 2002 2.931 3.005 2.931 2.980 988,622 +0.05(+1.67%)
Sep 09, 2002 2.868 2.957 2.850 2.931 1,053,498 +0.06(+2.21%)
Sep 06, 2002 2.815 2.880 2.798 2.868 676,774 +0.08(+2.69%)
Sep 05, 2002 2.803 2.830 2.782 2.792 961,344 -0.02(-0.83%)
Sep 04, 2002 2.754 2.840 2.737 2.816 763,030 +0.06(+2.27%)
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.