CF Industries Holdings (NY: CF )

81.49 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 4.489 4.612 4.489 4.604 23,247,062 +0.17(+3.75%)
May 29, 2003 4.444 4.471 4.421 4.438 12,490,169 -0.01(-0.14%)
May 28, 2003 4.459 4.533 4.444 4.444 11,694,979 -0.02(-0.34%)
May 27, 2003 4.391 4.470 4.370 4.459 8,012,099 +0.04(+0.99%)
May 23, 2003 4.415 4.452 4.405 4.415 4,287,541 +0.00(+0.00%)
May 22, 2003 4.429 4.437 4.376 4.415 6,786,237 -0.02(-0.48%)
May 21, 2003 4.391 4.453 4.382 4.437 7,609,873 +0.05(+1.10%)
May 20, 2003 4.381 4.406 4.344 4.388 7,823,556 +0.01(+0.14%)
May 19, 2003 4.471 4.471 4.367 4.382 4,878,972 -0.09(-1.99%)
May 16, 2003 4.474 4.488 4.423 4.471 4,467,484 -0.01(-0.20%)
May 15, 2003 4.479 4.509 4.456 4.480 9,196,284 +0.03(+0.71%)
May 14, 2003 4.471 4.473 4.441 4.449 8,319,722 -0.01(-0.24%)
May 13, 2003 4.415 4.480 4.406 4.459 6,341,671 +0.04(+0.99%)
May 12, 2003 4.368 4.415 4.346 4.415 5,921,584 +0.03(+0.79%)
May 09, 2003 4.376 4.405 4.365 4.381 7,155,385 +0.02(+0.56%)
May 08, 2003 4.381 4.411 4.349 4.356 4,234,617 -0.05(-1.06%)
May 07, 2003 4.455 4.461 4.393 4.403 3,655,756 -0.07(-1.62%)
May 06, 2003 4.414 4.486 4.414 4.476 4,071,874 +0.08(+1.75%)
May 05, 2003 4.459 4.459 4.370 4.399 5,086,039 -0.05(-1.09%)
May 02, 2003 4.346 4.449 4.346 4.447 5,501,496 +0.04(+0.82%)
May 01, 2003 4.365 4.424 4.294 4.411 7,633,028 +0.02(+0.45%)
Apr 30, 2003 4.399 4.421 4.372 4.391 7,663,459 -0.03(-0.68%)
Apr 29, 2003 4.464 4.474 4.393 4.421 7,592,673 -0.04(-0.95%)
Apr 28, 2003 4.456 4.485 4.444 4.464 4,317,973 +0.02(+0.51%)
Apr 25, 2003 4.491 4.509 4.438 4.441 6,261,623 -0.05(-1.11%)
Apr 24, 2003 4.505 4.520 4.462 4.491 6,227,884 -0.02(-0.50%)
Apr 23, 2003 4.458 4.529 4.430 4.514 6,547,415 +0.05(+1.08%)
Apr 22, 2003 4.296 4.467 4.278 4.465 7,440,515 +0.17(+4.01%)
Apr 21, 2003 4.272 4.320 4.272 4.293 8,272,752 +0.01(+0.14%)
Apr 17, 2003 4.248 4.311 4.225 4.287 5,361,246 +0.06(+1.43%)
Apr 16, 2003 4.293 4.313 4.201 4.226 8,405,725 -0.04(-0.85%)
Apr 15, 2003 4.273 4.323 4.239 4.263 9,383,504 -0.01(-0.25%)
Apr 14, 2003 4.151 4.282 4.149 4.273 6,995,288 +0.12(+2.95%)
Apr 11, 2003 4.164 4.201 4.118 4.151 4,551,502 +0.00(+0.00%)
Apr 10, 2003 4.130 4.170 4.125 4.151 8,079,578 +0.02(+0.51%)
Apr 09, 2003 4.222 4.231 4.130 4.130 7,783,862 -0.10(-2.32%)
Apr 08, 2003 4.258 4.263 4.213 4.228 5,320,230 -0.03(-0.71%)
Apr 07, 2003 4.382 4.384 4.258 4.258 5,643,069 -0.01(-0.21%)
Apr 04, 2003 4.232 4.278 4.217 4.267 7,782,539 +0.03(+0.82%)
Apr 03, 2003 4.320 4.368 4.220 4.232 8,852,275 -0.09(-2.03%)
Apr 02, 2003 4.341 4.376 4.297 4.320 7,605,242 +0.03(+0.63%)
Apr 01, 2003 4.223 4.338 4.172 4.293 8,549,282 +0.11(+2.68%)
Mar 31, 2003 4.115 4.260 4.115 4.181 5,643,730 -0.06(-1.43%)
Mar 28, 2003 4.217 4.270 4.214 4.242 4,945,128 -0.02(-0.53%)
Mar 27, 2003 4.248 4.285 4.229 4.264 3,794,682 -0.04(-0.88%)
Mar 26, 2003 4.281 4.340 4.266 4.302 7,290,342 +0.02(+0.49%)
Mar 25, 2003 4.232 4.291 4.217 4.281 6,651,279 +0.07(+1.54%)
Mar 24, 2003 4.459 4.459 4.216 4.216 8,911,815 -0.23(-5.17%)
Mar 21, 2003 4.399 4.446 4.331 4.446 5,805,150 +0.10(+2.22%)
Mar 20, 2003 4.338 4.373 4.229 4.349 7,976,375 -0.01(-0.17%)
Mar 19, 2003 4.272 4.362 4.243 4.356 9,588,586 +0.09(+2.02%)
Mar 18, 2003 4.338 4.350 4.248 4.270 9,892,240 -0.10(-2.28%)
Mar 17, 2003 4.223 4.372 4.213 4.370 8,921,077 +0.15(+3.62%)
Mar 14, 2003 4.305 4.308 4.217 4.217 7,023,735 -0.08(-1.76%)
Mar 13, 2003 4.217 4.303 4.184 4.293 7,230,140 +0.14(+3.27%)
Mar 12, 2003 4.152 4.166 4.089 4.157 8,342,215 +0.00(+0.11%)
Mar 11, 2003 4.202 4.255 4.142 4.152 6,677,080 -0.06(-1.44%)
Mar 10, 2003 4.353 4.362 4.202 4.213 7,012,489 -0.18(-4.19%)
Mar 07, 2003 4.285 4.412 4.264 4.397 9,545,585 +0.08(+1.96%)
Mar 06, 2003 4.285 4.326 4.263 4.313 8,995,832 +0.03(+0.63%)
Mar 05, 2003 4.198 4.285 4.180 4.285 5,895,783 +0.06(+1.39%)
Mar 04, 2003 4.285 4.285 4.222 4.226 8,897,261 -0.06(-1.48%)
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.