Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Church & Dwight Company (NY: CHD )

107.01 +2.65 (+2.54%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Sep 29, 2006 7.991 8.022 7.932 7.936 1,211,762 -0.06(-0.71%)
Sep 28, 2006 8.008 8.020 7.959 7.993 871,246 +0.01(+0.18%)
Sep 27, 2006 7.843 8.036 7.843 7.979 1,904,620 +0.14(+1.76%)
Sep 26, 2006 7.857 7.934 7.829 7.841 519,890 -0.04(-0.54%)
Sep 25, 2006 7.821 7.900 7.780 7.884 1,366,990 +0.09(+1.12%)
Sep 22, 2006 7.829 7.853 7.770 7.796 470,118 -0.05(-0.67%)
Sep 21, 2006 7.859 7.867 7.833 7.849 1,105,813 +0.01(+0.18%)
Sep 20, 2006 7.825 7.845 7.786 7.835 590,358 +0.04(+0.47%)
Sep 19, 2006 7.734 7.813 7.721 7.799 1,030,909 +0.07(+0.89%)
Sep 18, 2006 7.790 7.794 7.711 7.730 841,186 -0.06(-0.78%)
Sep 15, 2006 7.794 7.807 7.768 7.790 879,131 +0.02(+0.31%)
Sep 14, 2006 7.762 7.772 7.723 7.766 733,266 -0.00(-0.03%)
Sep 13, 2006 7.894 7.906 7.752 7.768 1,287,651 -0.14(-1.82%)
Sep 12, 2006 7.892 7.926 7.884 7.912 831,331 +0.02(+0.23%)
Sep 11, 2006 7.857 7.910 7.855 7.894 859,912 +0.02(+0.26%)
Sep 08, 2006 7.910 7.912 7.861 7.874 644,072 -0.02(-0.28%)
Sep 07, 2006 7.841 7.910 7.801 7.896 1,979,524 +0.05(+0.67%)
Sep 06, 2006 7.823 7.855 7.813 7.843 990,994 +0.00(+0.03%)
Sep 05, 2006 7.813 7.853 7.807 7.841 708,134 +0.02(+0.23%)
Sep 01, 2006 7.819 7.839 7.801 7.823 470,611 +0.01(+0.13%)
Aug 31, 2006 7.691 7.813 7.671 7.813 1,064,419 +0.12(+1.61%)
Aug 30, 2006 7.709 7.746 7.661 7.689 870,754 -0.01(-0.18%)
Aug 29, 2006 7.650 7.707 7.610 7.703 737,208 +0.07(+0.90%)
Aug 28, 2006 7.600 7.650 7.600 7.634 593,315 +0.02(+0.32%)
Aug 25, 2006 7.592 7.636 7.579 7.610 1,230,488 -0.00(-0.03%)
Aug 24, 2006 7.585 7.616 7.559 7.612 1,668,575 +0.05(+0.64%)
Aug 23, 2006 7.626 7.669 7.539 7.563 1,381,281 -0.05(-0.61%)
Aug 22, 2006 7.585 7.612 7.561 7.610 1,124,046 +0.03(+0.46%)
Aug 21, 2006 7.598 7.602 7.563 7.575 1,396,064 -0.02(-0.24%)
Aug 18, 2006 7.620 7.652 7.565 7.594 1,531,581 -0.04(-0.51%)
Aug 17, 2006 7.650 7.663 7.622 7.632 742,136 -0.05(-0.61%)
Aug 16, 2006 7.752 7.760 7.669 7.679 947,628 -0.07(-0.86%)
Aug 15, 2006 7.648 7.754 7.642 7.746 1,050,621 +0.15(+1.95%)
Aug 14, 2006 7.610 7.638 7.585 7.598 758,891 +0.01(+0.19%)
Aug 11, 2006 7.661 7.671 7.529 7.583 786,980 -0.08(-1.01%)
Aug 10, 2006 7.618 7.685 7.600 7.661 1,066,390 +0.01(+0.11%)
Aug 09, 2006 7.569 7.717 7.569 7.652 2,637,394 +0.11(+1.51%)
Aug 08, 2006 7.646 7.648 7.506 7.539 2,982,838 -0.11(-1.46%)
Aug 07, 2006 7.549 7.650 7.533 7.650 860,898 +0.08(+1.05%)
Aug 04, 2006 7.610 7.616 7.537 7.571 1,160,512 -0.01(-0.11%)
Aug 03, 2006 7.454 7.579 7.454 7.579 1,072,796 +0.12(+1.55%)
Aug 02, 2006 7.411 7.478 7.411 7.464 1,201,906 +0.08(+1.04%)
Aug 01, 2006 7.395 7.403 7.352 7.387 823,446 -0.02(-0.27%)
Jul 31, 2006 7.409 7.409 7.342 7.407 1,345,800 -0.02(-0.25%)
Jul 28, 2006 7.366 7.449 7.366 7.425 825,910 +0.07(+0.94%)
Jul 27, 2006 7.413 7.494 7.342 7.356 785,994 -0.05(-0.71%)
Jul 26, 2006 7.427 7.427 7.346 7.409 848,578 -0.02(-0.22%)
Jul 25, 2006 7.411 7.454 7.360 7.425 866,319 +0.00(+0.00%)
Jul 24, 2006 7.326 7.429 7.326 7.425 1,213,733 +0.10(+1.30%)
Jul 21, 2006 7.326 7.346 7.311 7.330 1,016,126 -0.00(-0.06%)
Jul 20, 2006 7.378 7.383 7.224 7.334 1,203,385 -0.05(-0.69%)
Jul 19, 2006 7.245 7.393 7.245 7.385 1,345,307 +0.14(+1.90%)
Jul 18, 2006 7.224 7.249 7.165 7.247 1,840,065 +0.04(+0.53%)
Jul 17, 2006 7.155 7.236 7.149 7.208 2,016,483 +0.04(+0.51%)
Jul 14, 2006 7.249 7.249 7.133 7.171 1,812,962 -0.07(-1.01%)
Jul 13, 2006 7.285 7.285 7.192 7.245 2,222,961 -0.04(-0.56%)
Jul 12, 2006 7.305 7.334 7.251 7.285 3,301,671 -0.07(-0.99%)
Jul 11, 2006 7.336 7.364 7.303 7.358 1,420,704 -0.01(-0.08%)
Jul 10, 2006 7.358 7.449 7.344 7.364 785,502 +0.00(+0.00%)
Jul 07, 2006 7.316 7.417 7.309 7.364 1,519,754 +0.04(+0.55%)
Jul 06, 2006 7.255 7.350 7.255 7.324 650,478 +0.05(+0.67%)
Jul 05, 2006 7.391 7.421 7.271 7.275 969,804 -0.11(-1.46%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.