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 (%)
Nov 28, 2003 3.637 3.680 3.637 3.663 329,540 +0.02(+0.57%)
Nov 26, 2003 3.658 3.661 3.635 3.642 804,315 -0.00(-0.02%)
Nov 25, 2003 3.549 3.648 3.549 3.643 936,279 +0.09(+2.41%)
Nov 24, 2003 3.561 3.599 3.522 3.557 1,302,681 -0.02(-0.46%)
Nov 21, 2003 3.573 3.598 3.558 3.574 577,986 +0.00(+0.03%)
Nov 20, 2003 3.618 3.618 3.573 3.573 980,512 -0.05(-1.50%)
Nov 19, 2003 3.647 3.647 3.610 3.627 692,993 -0.02(-0.55%)
Nov 18, 2003 3.617 3.659 3.617 3.647 968,717 +0.04(+1.15%)
Nov 17, 2003 3.565 3.604 3.559 3.605 1,079,301 -0.00(-0.10%)
Nov 14, 2003 3.619 3.622 3.588 3.609 786,621 +0.00(+0.05%)
Nov 13, 2003 3.599 3.622 3.595 3.607 1,377,141 +0.02(+0.48%)
Nov 12, 2003 3.540 3.593 3.533 3.590 1,313,739 +0.05(+1.40%)
Nov 11, 2003 3.547 3.547 3.527 3.540 887,622 -0.01(-0.38%)
Nov 10, 2003 3.519 3.554 3.519 3.554 1,401,469 +0.04(+1.26%)
Nov 07, 2003 3.517 3.517 3.495 3.510 995,257 +0.00(+0.05%)
Nov 06, 2003 3.477 3.513 3.472 3.508 931,118 +0.03(+0.88%)
Nov 05, 2003 3.480 3.482 3.436 3.477 1,147,863 -0.03(-0.90%)
Nov 04, 2003 3.495 3.520 3.459 3.509 1,241,719 +0.02(+0.54%)
Nov 03, 2003 3.370 3.515 3.450 3.490 2,430,005 +0.12(+3.54%)
Oct 31, 2003 3.166 3.409 3.320 3.370 2,875,925 +0.20(+6.46%)
Oct 30, 2003 3.164 3.174 3.137 3.166 1,259,922 -0.00(-0.14%)
Oct 29, 2003 3.169 3.180 3.147 3.170 485,095 +0.01(+0.46%)
Oct 28, 2003 3.164 3.165 3.129 3.156 608,212 -0.01(-0.23%)
Oct 27, 2003 3.134 3.182 3.134 3.163 548,497 +0.03(+0.81%)
Oct 24, 2003 3.137 3.142 3.108 3.138 701,103 +0.00(+0.00%)
Oct 23, 2003 3.165 3.179 3.131 3.138 686,358 -0.02(-0.69%)
Oct 22, 2003 3.190 3.199 3.150 3.160 423,905 -0.03(-0.88%)
Oct 21, 2003 3.178 3.192 3.151 3.188 1,076,352 +0.00(+0.14%)
Oct 20, 2003 3.183 3.188 3.160 3.183 482,146 +0.01(+0.29%)
Oct 17, 2003 3.206 3.206 3.170 3.174 694,468 -0.02(-0.59%)
Oct 16, 2003 3.202 3.214 3.182 3.193 793,256 -0.01(-0.20%)
Oct 15, 2003 3.206 3.206 3.179 3.199 343,548 +0.00(+0.08%)
Oct 14, 2003 3.185 3.198 3.174 3.197 565,453 +0.01(+0.37%)
Oct 13, 2003 3.176 3.201 3.171 3.185 449,708 +0.01(+0.28%)
Oct 10, 2003 3.201 3.201 3.156 3.176 820,534 -0.01(-0.34%)
Oct 09, 2003 3.215 3.233 3.159 3.187 787,359 -0.01(-0.45%)
Oct 08, 2003 3.231 3.231 3.201 3.201 864,768 -0.02(-0.59%)
Oct 07, 2003 3.205 3.232 3.197 3.220 1,651,389 +0.03(+0.94%)
Oct 06, 2003 3.201 3.206 3.174 3.190 881,724 +0.01(+0.26%)
Oct 03, 2003 3.192 3.210 3.166 3.182 1,169,243 -0.01(-0.31%)
Oct 02, 2003 3.210 3.211 3.178 3.192 816,111 -0.02(-0.48%)
Oct 01, 2003 3.164 3.217 3.123 3.208 1,697,835 +0.04(+1.37%)
Sep 30, 2003 3.179 3.192 3.135 3.164 1,433,170 -0.00(-0.11%)
Sep 29, 2003 3.106 3.174 3.106 3.168 1,280,564 +0.07(+2.28%)
Sep 26, 2003 3.121 3.131 3.097 3.097 1,564,397 -0.02(-0.78%)
Sep 25, 2003 3.124 3.147 3.116 3.122 839,702 -0.00(-0.03%)
Sep 24, 2003 3.170 3.170 3.120 3.123 706,264 -0.03(-1.06%)
Sep 23, 2003 3.137 3.191 3.135 3.156 1,467,820 +0.05(+1.45%)
Sep 22, 2003 3.121 3.128 3.101 3.111 1,541,543 -0.02(-0.58%)
Sep 19, 2003 3.122 3.136 3.120 3.129 917,111 +0.01(+0.29%)
Sep 18, 2003 3.107 3.160 3.103 3.120 1,653,601 +0.00(+0.00%)
Sep 17, 2003 3.064 3.114 3.072 3.120 2,664,340 +0.06(+1.83%)
Sep 16, 2003 2.889 3.065 2.964 3.064 3,246,013 +0.17(+6.04%)
Sep 15, 2003 2.903 2.912 2.876 2.889 591,993 -0.00(-0.16%)
Sep 12, 2003 2.889 2.900 2.849 2.894 994,520 +0.00(+0.16%)
Sep 11, 2003 2.912 2.928 2.859 2.889 1,933,748 -0.03(-0.93%)
Sep 10, 2003 2.865 2.948 2.865 2.916 1,851,915 +0.05(+1.80%)
Sep 09, 2003 2.902 2.902 2.865 2.865 1,106,578 -0.05(-1.68%)
Sep 08, 2003 2.953 2.964 2.885 2.914 1,138,279 -0.00(-0.09%)
Sep 05, 2003 2.943 2.948 2.903 2.916 962,082 -0.02(-0.80%)
Sep 04, 2003 2.948 2.968 2.895 2.940 1,299,732 +0.00(+0.15%)
Sep 03, 2003 2.934 2.953 2.919 2.935 715,110 +0.02(+0.62%)
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.