CF Industries Holdings (NY: CF )

82.61 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 28.97 29.06 28.56 28.57 4,457,752 -0.56(-1.91%)
May 30, 2013 29.12 29.24 28.81 29.12 5,141,990 +0.10(+0.35%)
May 29, 2013 28.18 29.21 28.06 29.02 6,341,741 +0.77(+2.71%)
May 28, 2013 28.34 28.52 28.13 28.26 3,883,635 +0.32(+1.15%)
May 24, 2013 28.07 28.07 27.65 27.93 3,776,782 -0.32(-1.14%)
May 23, 2013 27.88 28.44 27.72 28.26 5,146,068 -0.01(-0.02%)
May 22, 2013 28.21 28.82 28.03 28.26 6,843,676 +0.06(+0.21%)
May 21, 2013 28.59 29.04 28.19 28.20 6,087,491 -0.44(-1.54%)
May 20, 2013 28.37 28.69 28.19 28.64 4,112,671 +0.14(+0.50%)
May 17, 2013 28.61 28.71 28.29 28.50 6,545,843 -0.03(-0.12%)
May 16, 2013 28.48 28.93 28.22 28.54 4,663,852 +0.09(+0.33%)
May 15, 2013 28.64 28.85 28.24 28.44 8,004,375 -0.17(-0.60%)
May 13, 2013 28.91 29.01 28.46 28.61 5,460,517 -0.49(-1.69%)
May 10, 2013 29.33 29.37 28.39 29.11 6,841,214 -0.00(-0.01%)
May 09, 2013 28.53 29.47 28.51 29.11 8,779,088 +0.64(+2.24%)
May 08, 2013 27.78 28.56 27.62 28.47 8,467,965 +0.53(+1.88%)
May 07, 2013 27.80 28.21 27.71 27.94 8,291,496 +0.16(+0.57%)
May 06, 2013 27.55 27.84 27.41 27.78 4,042,643 +0.32(+1.15%)
May 03, 2013 27.72 27.67 27.38 27.47 6,789,970 +0.01(+0.02%)
May 02, 2013 27.50 27.62 27.08 27.46 4,728,949 +0.08(+0.28%)
May 01, 2013 27.73 27.73 27.27 27.38 5,472,146 -0.46(-1.65%)
Apr 30, 2013 28.19 28.20 27.70 27.84 6,912,889 -0.34(-1.21%)
Apr 29, 2013 28.03 28.18 27.72 28.18 5,803,479 +0.46(+1.64%)
Apr 26, 2013 28.40 28.54 27.65 27.73 4,862,117 -0.81(-2.85%)
Apr 25, 2013 28.07 28.91 28.07 28.54 8,667,141 +0.61(+2.19%)
Apr 24, 2013 26.87 27.99 26.85 27.93 7,474,353 +1.14(+4.27%)
Apr 23, 2013 26.73 26.86 26.21 26.78 9,487,788 +0.19(+0.72%)
Apr 22, 2013 26.70 26.84 26.28 26.59 5,205,233 -0.15(-0.56%)
Apr 19, 2013 26.68 26.93 26.43 26.74 6,433,510 +0.16(+0.61%)
Apr 18, 2013 25.92 26.84 25.92 26.58 10,182,085 +0.78(+3.03%)
Apr 17, 2013 26.22 26.22 25.46 25.80 9,174,882 -0.62(-2.35%)
Apr 16, 2013 26.39 26.61 26.13 26.42 8,073,082 +0.22(+0.85%)
Apr 15, 2013 26.95 27.05 26.18 26.20 8,495,355 -1.01(-3.70%)
Apr 12, 2013 28.03 28.03 27.01 27.21 15,446,903 -0.93(-3.32%)
Apr 11, 2013 28.53 28.53 28.07 28.14 5,844,837 -0.40(-1.39%)
Apr 10, 2013 28.59 28.69 28.17 28.53 6,423,228 +0.02(+0.08%)
Apr 09, 2013 28.44 28.89 28.39 28.51 5,462,768 +0.19(+0.68%)
Apr 08, 2013 28.34 28.41 28.07 28.32 2,759,237 -0.04(-0.15%)
Apr 05, 2013 27.90 28.41 27.89 28.36 5,593,076 -0.02(-0.05%)
Apr 04, 2013 27.92 28.44 27.91 28.37 6,869,650 +0.40(+1.41%)
Apr 03, 2013 27.93 28.06 27.51 27.98 10,848,791 +0.19(+0.70%)
Apr 02, 2013 28.47 28.56 27.61 27.78 11,904,793 -0.58(-2.05%)
Apr 01, 2013 28.33 28.41 28.15 28.37 7,116,581 -0.05(-0.18%)
Mar 28, 2013 28.63 28.95 28.33 28.42 6,937,547 -0.21(-0.72%)
Mar 27, 2013 28.55 28.86 28.38 28.63 6,969,104 -0.23(-0.81%)
Mar 26, 2013 28.73 28.89 28.41 28.86 6,524,250 +0.27(+0.95%)
Mar 25, 2013 28.96 29.01 28.38 28.59 7,561,737 -0.26(-0.90%)
Mar 22, 2013 28.98 29.09 28.71 28.85 5,100,849 -0.09(-0.31%)
Mar 21, 2013 29.19 29.25 28.92 28.94 5,498,733 -0.39(-1.34%)
Mar 20, 2013 29.54 29.56 29.18 29.33 6,532,060 +0.01(+0.05%)
Mar 19, 2013 30.19 30.26 29.15 29.32 9,277,585 -0.84(-2.80%)
Mar 18, 2013 30.00 30.30 29.71 30.17 10,349,383 -0.27(-0.89%)
Mar 15, 2013 30.17 30.67 30.11 30.44 11,030,303 +0.06(+0.19%)
Mar 14, 2013 30.56 30.58 30.12 30.38 7,290,336 -0.06(-0.20%)
Mar 13, 2013 30.88 31.05 30.33 30.44 7,393,166 -0.42(-1.36%)
Mar 12, 2013 31.01 31.05 30.68 30.86 6,541,947 -0.21(-0.69%)
Mar 11, 2013 30.89 31.14 30.66 31.07 7,510,834 +0.15(+0.49%)
Mar 08, 2013 30.46 30.99 30.14 30.92 8,884,049 +0.65(+2.16%)
Mar 07, 2013 30.17 30.40 29.94 30.27 6,803,233 +0.11(+0.37%)
Mar 06, 2013 30.28 30.52 30.04 30.16 7,661,305 +0.07(+0.24%)
Mar 05, 2013 30.06 30.36 29.91 30.09 6,373,866 +0.17(+0.55%)
Mar 04, 2013 30.01 30.03 29.64 29.92 10,825,975 -0.16(-0.54%)
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.