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 (%)
Jan 31, 2003 2.537 2.667 2.537 2.622 1,027,695 +0.08(+3.24%)
Jan 30, 2003 2.556 2.558 2.520 2.540 488,044 -0.01(-0.25%)
Jan 29, 2003 2.555 2.555 2.495 2.546 1,690,462 -0.03(-1.19%)
Jan 28, 2003 2.577 2.604 2.557 2.577 1,289,411 +0.01(+0.53%)
Jan 27, 2003 2.627 2.629 2.559 2.564 1,085,199 -0.08(-2.98%)
Jan 24, 2003 2.695 2.695 2.641 2.642 496,891 -0.05(-1.95%)
Jan 23, 2003 2.699 2.706 2.641 2.695 3,466,444 -0.00(-0.17%)
Jan 22, 2003 2.772 2.772 2.690 2.699 515,322 -0.08(-2.93%)
Jan 21, 2003 2.776 2.814 2.770 2.781 493,205 +0.01(+0.29%)
Jan 17, 2003 2.808 2.815 2.758 2.773 535,964 -0.04(-1.26%)
Jan 16, 2003 2.723 2.832 2.723 2.808 816,111 +0.09(+3.16%)
Jan 15, 2003 2.745 2.749 2.695 2.722 1,115,425 -0.02(-0.82%)
Jan 14, 2003 2.799 2.821 2.714 2.745 1,327,009 -0.05(-1.94%)
Jan 13, 2003 2.794 2.805 2.759 2.799 1,405,155 +0.01(+0.23%)
Jan 10, 2003 2.745 2.809 2.745 2.792 857,395 +0.05(+1.75%)
Jan 09, 2003 2.735 2.776 2.726 2.745 601,577 +0.02(+0.66%)
Jan 08, 2003 2.776 2.830 2.714 2.726 1,475,192 -0.05(-1.73%)
Jan 07, 2003 2.805 2.815 2.773 2.774 1,039,490 -0.03(-1.19%)
Jan 06, 2003 2.772 2.825 2.772 2.808 602,314 +0.04(+1.57%)
Jan 03, 2003 2.763 2.801 2.763 2.764 324,380 +0.00(+0.07%)
Jan 02, 2003 2.767 2.812 2.749 2.763 838,965 +0.01(+0.39%)
Dec 31, 2002 2.763 2.772 2.726 2.752 873,614 -0.01(-0.39%)
Dec 30, 2002 2.747 2.768 2.714 2.763 742,388 +0.03(+1.06%)
Dec 27, 2002 2.758 2.773 2.734 2.734 418,008 -0.02(-0.89%)
Dec 26, 2002 2.720 2.759 2.720 2.758 736,490 +0.05(+1.77%)
Dec 24, 2002 2.724 2.731 2.706 2.710 266,139 -0.02(-0.76%)
Dec 23, 2002 2.726 2.735 2.681 2.731 888,359 +0.01(+0.27%)
Dec 20, 2002 2.737 2.754 2.704 2.724 2,345,858 +0.01(+0.43%)
Dec 19, 2002 2.731 2.767 2.688 2.712 701,840 -0.02(-0.76%)
Dec 18, 2002 2.688 2.744 2.659 2.733 777,775 +0.04(+1.41%)
Dec 17, 2002 2.722 2.722 2.679 2.695 824,957 -0.04(-1.49%)
Dec 16, 2002 2.745 2.762 2.704 2.735 698,154 -0.01(-0.23%)
Dec 13, 2002 2.697 2.755 2.695 2.742 708,475 +0.05(+1.74%)
Dec 12, 2002 2.695 2.713 2.664 2.695 488,044 -0.01(-0.20%)
Dec 11, 2002 2.713 2.733 2.690 2.700 707,001 -0.01(-0.30%)
Dec 10, 2002 2.699 2.715 2.670 2.708 1,020,323 +0.05(+2.04%)
Dec 09, 2002 2.668 2.671 2.636 2.654 1,123,534 -0.02(-0.84%)
Dec 06, 2002 2.680 2.710 2.663 2.677 1,136,067 -0.02(-0.64%)
Dec 05, 2002 2.713 2.720 2.668 2.694 1,097,731 -0.02(-0.63%)
Dec 04, 2002 2.694 2.715 2.659 2.711 1,915,317 +0.03(+0.98%)
Dec 03, 2002 2.697 2.726 2.677 2.685 1,652,127 -0.00(-0.13%)
Dec 02, 2002 2.725 2.730 2.668 2.688 874,351 -0.04(-1.29%)
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%)
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.