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 (%)
Jun 28, 2002 2.876 2.968 2.821 2.833 5,472,440 -0.04(-1.48%)
Jun 27, 2002 2.925 2.985 2.849 2.876 11,058,414 -0.05(-1.70%)
Jun 26, 2002 2.889 2.934 2.829 2.925 1,221,586 +0.03(+0.87%)
Jun 25, 2002 2.959 3.003 2.881 2.900 1,416,951 -0.18(-5.70%)
Jun 21, 2002 3.111 3.130 3.002 3.075 1,386,725 -0.05(-1.62%)
Jun 20, 2002 3.085 3.183 3.084 3.126 1,457,499 +0.04(+1.38%)
Jun 19, 2002 3.061 3.102 3.061 3.084 1,275,403 +0.02(+0.53%)
Jun 18, 2002 3.079 3.094 3.057 3.067 516,059 -0.02(-0.56%)
Jun 17, 2002 2.984 3.085 2.984 3.085 737,227 +0.11(+3.68%)
Jun 14, 2002 2.989 2.995 2.924 2.975 662,030 -0.03(-1.14%)
Jun 12, 2002 3.007 3.029 2.971 3.009 780,724 +0.02(+0.54%)
Jun 11, 2002 3.007 3.028 2.993 2.993 810,213 -0.01(-0.39%)
Jun 10, 2002 3.034 3.034 2.975 3.005 1,118,374 -0.03(-0.95%)
Jun 07, 2002 2.975 3.047 2.975 3.034 1,068,242 +0.06(+2.13%)
Jun 06, 2002 3.066 3.066 2.969 2.971 1,332,170 -0.09(-3.01%)
Jun 05, 2002 3.079 3.084 3.043 3.063 2,255,179 -0.08(-2.59%)
May 31, 2002 3.129 3.164 3.102 3.144 903,841 +0.07(+2.42%)
May 28, 2002 3.130 3.130 3.056 3.070 614,847 -0.04(-1.19%)
May 27, 2002 3.133 3.159 3.102 3.107 603,052 +0.00(+0.00%)
May 24, 2002 3.133 3.159 3.102 3.107 592,731 -0.04(-1.26%)
May 23, 2002 3.118 3.155 3.061 3.147 718,796 +0.04(+1.37%)
May 22, 2002 3.111 3.151 3.102 3.104 1,360,922 -0.04(-1.41%)
May 21, 2002 3.111 3.156 3.110 3.149 1,380,090 +0.03(+1.07%)
May 20, 2002 3.120 3.138 3.099 3.115 653,920 -0.01(-0.40%)
May 17, 2002 3.088 3.130 3.052 3.128 1,043,177 +0.03(+1.11%)
May 16, 2002 3.099 3.111 3.089 3.094 879,512 -0.01(-0.17%)
May 15, 2002 3.142 3.142 3.078 3.099 1,011,476 -0.04(-1.38%)
May 14, 2002 3.111 3.160 3.107 3.142 1,130,907 +0.05(+1.52%)
May 13, 2002 2.981 3.097 2.930 3.095 1,369,768 +0.11(+3.82%)
May 10, 2002 3.138 3.159 2.959 2.981 2,729,216 -0.14(-4.60%)
May 09, 2002 3.088 3.165 3.047 3.125 1,204,629 +0.02(+0.61%)
May 08, 2002 3.170 3.301 3.075 3.106 3,966,284 -0.02(-0.52%)
May 07, 2002 2.894 3.188 2.894 3.123 5,340,477 +0.27(+9.31%)
May 06, 2002 2.849 2.984 2.817 2.857 4,112,255 +0.19(+6.94%)
May 03, 2002 2.677 2.708 2.631 2.671 518,271 +0.00(+0.07%)
May 02, 2002 2.659 2.680 2.622 2.669 915,636 +0.01(+0.37%)
May 01, 2002 2.586 2.660 2.579 2.660 4,202,197 +0.07(+2.83%)
Apr 30, 2002 2.596 2.644 2.537 2.586 1,232,644 -0.01(-0.49%)
Apr 29, 2002 2.636 2.645 2.568 2.599 505,738 -0.03(-1.00%)
Apr 26, 2002 2.654 2.690 2.624 2.625 404,000 -0.04(-1.53%)
Apr 25, 2002 2.601 2.671 2.601 2.666 652,446 +0.06(+2.15%)
Apr 24, 2002 2.708 2.726 2.598 2.610 848,549 -0.10(-3.61%)
Apr 23, 2002 2.662 2.731 2.653 2.707 443,811 +0.05(+1.70%)
Apr 22, 2002 2.717 2.723 2.650 2.662 467,402 -0.05(-2.00%)
Apr 19, 2002 2.713 2.739 2.708 2.716 201,263 +0.02(+0.70%)
Apr 18, 2002 2.763 2.772 2.690 2.697 575,037 -0.08(-2.83%)
Apr 17, 2002 2.790 2.839 2.772 2.776 607,475 -0.02(-0.74%)
Apr 16, 2002 2.812 2.830 2.740 2.797 649,497 -0.01(-0.35%)
Apr 15, 2002 2.838 2.849 2.776 2.807 958,395 -0.03(-1.08%)
Apr 12, 2002 2.758 2.841 2.758 2.838 900,154 +0.08(+2.89%)
Apr 11, 2002 2.758 2.770 2.739 2.758 66,571,652 +0.00(+0.00%)
Apr 10, 2002 2.753 2.772 2.749 2.758 962,082 +0.01(+0.23%)
Apr 09, 2002 2.764 2.781 2.737 2.752 589,782 -0.01(-0.42%)
Apr 08, 2002 2.690 2.764 2.677 2.764 770,402 +0.08(+2.90%)
Apr 05, 2002 2.644 2.686 2.643 2.686 327,329 +0.04(+1.61%)
Apr 04, 2002 2.654 2.666 2.625 2.643 656,869 -0.00(-0.14%)
Apr 03, 2002 2.650 2.668 2.624 2.647 356,818 -0.00(-0.10%)
Apr 02, 2002 2.690 2.708 2.641 2.650 684,147 -0.04(-1.31%)
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.