CF Industries Holdings (NY: CF )

83.31 +1.83 (+2.24%)
Streaming Delayed Price Updated: 3:36 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 10.39 10.85 10.28 10.39 13,302,458 -0.25(-2.38%)
May 27, 2010 10.27 10.64 10.17 10.64 15,296,851 +0.58(+5.77%)
May 26, 2010 10.30 10.30 9.983 10.06 16,684 -0.09(-0.91%)
May 25, 2010 9.927 10.17 9.798 10.15 19,907,836 -0.06(-0.62%)
May 24, 2010 10.54 10.56 10.15 10.22 17,607,798 -0.10(-1.01%)
May 21, 2010 9.837 10.39 9.663 10.32 22,366,696 +0.24(+2.42%)
May 20, 2010 10.19 10.32 10.06 10.08 76,013 -0.58(-5.43%)
May 19, 2010 10.85 10.95 10.53 10.66 16,001,204 -0.15(-1.42%)
May 18, 2010 10.89 11.23 10.76 10.81 42,440 +0.03(+0.32%)
May 17, 2010 11.20 11.24 10.47 10.77 13,159,198 -0.20(-1.81%)
May 14, 2010 10.97 11.02 10.65 10.97 14,079,662 +0.03(+0.29%)
May 13, 2010 11.21 11.33 10.91 10.94 9,359,314 -0.33(-2.92%)
May 12, 2010 11.08 11.34 11.05 11.27 16,587,710 +0.39(+3.56%)
May 11, 2010 11.17 11.19 10.86 10.88 37,049 -0.64(-5.58%)
May 10, 2010 11.42 11.53 11.40 11.53 19,203,710 +0.43(+3.85%)
May 07, 2010 11.38 11.58 10.99 11.10 25,062,776 -0.21(-1.83%)
May 06, 2010 11.31 11.95 10.45 11.31 11,227 -0.32(-2.74%)
May 05, 2010 11.79 12.09 11.59 11.62 17,588,580 -0.18(-1.54%)
May 04, 2010 12.02 12.08 11.56 11.81 51,850 -0.36(-2.99%)
May 03, 2010 12.90 12.90 12.09 12.17 23,905,988 -0.50(-3.94%)
Apr 30, 2010 13.32 13.32 12.56 12.67 23,608,446 -0.18(-1.43%)
Apr 29, 2010 12.72 12.88 12.61 12.85 21,494,708 +0.15(+1.19%)
Apr 28, 2010 12.40 12.72 12.31 12.70 15,947,423 +0.43(+3.50%)
Apr 27, 2010 12.83 12.84 12.17 12.27 123,057 -0.58(-4.53%)
Apr 26, 2010 13.09 13.09 12.83 12.85 17,138,440 -0.03(-0.25%)
Apr 23, 2010 13.29 13.30 12.83 12.89 20,141,806 -0.39(-2.93%)
Apr 22, 2010 13.21 13.32 13.02 13.27 15,099,297 +0.00(+0.03%)
Apr 21, 2010 13.25 13.40 13.04 13.27 53,705 +0.05(+0.41%)
Apr 20, 2010 13.22 13.36 13.07 13.22 28,972 +0.06(+0.45%)
Apr 19, 2010 13.59 13.59 12.99 13.16 29,694,108 -0.47(-3.46%)
Apr 16, 2010 13.69 13.92 13.54 13.63 83,758,408 +0.00(+0.00%)
Apr 15, 2010 13.43 13.79 13.42 13.63 27,153,326 +0.18(+1.32%)
Apr 14, 2010 13.39 13.50 13.20 13.45 13,655,554 -0.01(-0.09%)
Apr 13, 2010 13.69 13.69 13.27 13.46 25,015,046 -0.47(-3.39%)
Apr 12, 2010 13.93 14.05 13.90 13.94 9,886,076 -0.13(-0.94%)
Apr 09, 2010 13.95 14.08 13.88 14.07 19,599,834 +0.21(+1.53%)
Apr 08, 2010 13.89 13.99 13.76 13.85 8,772,889 +0.04(+0.30%)
Apr 07, 2010 13.90 14.01 13.75 13.81 8,560,166 -0.18(-1.30%)
Apr 06, 2010 13.86 14.01 13.81 14.00 6,852,114 +0.07(+0.52%)
Apr 05, 2010 13.89 14.08 13.81 13.92 5,930,952 -0.07(-0.50%)
Apr 01, 2010 13.91 13.99 13.99 13.99 54,442,184 +0.19(+1.35%)
Mar 31, 2010 13.96 13.98 13.75 13.81 9,420,945 -0.19(-1.34%)
Mar 30, 2010 14.12 14.12 13.88 13.99 5,454,263 -0.08(-0.55%)
Mar 29, 2010 14.27 14.33 14.03 14.07 11,891,254 -0.04(-0.26%)
Mar 26, 2010 13.81 14.15 13.72 14.11 16,317,129 +0.48(+3.49%)
Mar 25, 2010 14.00 14.19 13.63 13.63 12,812,230 -0.36(-2.58%)
Mar 24, 2010 13.84 14.17 13.73 13.99 11,412,135 +0.11(+0.77%)
Mar 23, 2010 14.01 14.17 13.72 13.88 15,666,246 -0.13(-0.92%)
Mar 22, 2010 13.67 14.09 13.67 14.01 19,803,166 +0.17(+1.26%)
Mar 19, 2010 14.13 14.19 13.75 13.84 17,272,586 -0.26(-1.85%)
Mar 18, 2010 14.25 14.31 13.72 14.10 28,517,488 -0.21(-1.46%)
Mar 17, 2010 14.52 14.62 14.21 14.31 18,542,466 -0.17(-1.17%)
Mar 16, 2010 14.73 14.75 14.40 14.48 25,253,824 -0.12(-0.79%)
Mar 15, 2010 14.54 14.63 14.49 14.59 23,140,706 -0.05(-0.36%)
Mar 12, 2010 14.70 14.86 14.36 14.65 90,999,888 -0.59(-3.86%)
Mar 11, 2010 15.52 15.53 15.17 15.23 17,326,404 -0.45(-2.84%)
Mar 10, 2010 14.99 15.87 14.84 15.68 25,578,230 +0.44(+2.90%)
Mar 09, 2010 15.52 15.59 15.14 15.24 16,151,369 -0.36(-2.28%)
Mar 08, 2010 15.80 16.00 15.54 15.59 11,604,107 -0.27(-1.68%)
Mar 05, 2010 16.31 16.31 15.62 15.86 21,649,260 -0.53(-3.22%)
Mar 04, 2010 16.17 16.42 16.13 16.39 9,247,722 +0.22(+1.36%)
Mar 03, 2010 15.93 16.66 15.83 16.17 22,167,780 +0.05(+0.34%)
Mar 02, 2010 15.42 16.17 15.34 16.11 44,435,760 -0.17(-1.04%)
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.