CF INDUSTRIES HOLDING, Inc. (NY: CF)
254.62 USD  UNCHANGED
Official Closing Price  /  Updated: 6:40 PM EDT, Jul 30, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 30, 2008 134.92 137.34 133.51 136.90 2,568,471 +3.70(+2.78%)
May 29, 2008 135.99 136.75 132.32 133.20 2,225,185 -3.35(-2.45%)
May 28, 2008 124.09 136.55 123.06 136.55 3,385,249 +12.48(+10.06%)
May 27, 2008 127.33 127.71 121.29 124.07 2,751,922 -3.23(-2.54%)
May 26, 2008 131.36 131.88 124.47 127.30 0 +0.00(+0.00%)
May 23, 2008 131.36 131.88 124.47 127.30 2,724,318 -4.57(-3.47%)
May 22, 2008 129.02 134.90 129.02 131.87 1,819,176 +2.50(+1.93%)
May 21, 2008 135.65 136.06 128.65 129.37 2,559,471 -6.08(-4.49%)
May 20, 2008 134.01 137.20 131.39 135.45 1,859,156 +2.83(+2.13%)
May 19, 2008 139.02 140.47 130.72 132.62 2,163,815 -7.17(-5.13%)
May 16, 2008 138.79 142.00 136.53 139.79 1,514,917 +1.06(+0.76%)
May 15, 2008 136.64 140.21 136.55 138.73 1,363,255 +2.46(+1.81%)
May 14, 2008 136.01 141.67 135.62 136.27 2,087,148 -0.77(-0.56%)
May 13, 2008 140.46 141.00 135.53 137.04 1,600,660 -2.41(-1.73%)
May 12, 2008 137.15 139.87 134.70 139.45 1,587,591 +2.62(+1.91%)
May 09, 2008 137.45 138.66 133.60 136.83 1,397,894 -0.64(-0.47%)
May 08, 2008 137.50 138.00 132.35 137.47 2,690,790 +1.78(+1.31%)
May 07, 2008 138.29 142.00 135.15 135.69 2,475,263 -3.12(-2.25%)
May 06, 2008 136.07 139.66 133.50 138.81 2,104,588 +4.06(+3.01%)
May 05, 2008 136.95 139.25 133.00 134.75 1,938,554 -0.01(-0.01%)
May 02, 2008 133.87 135.83 131.18 134.76 1,860,057 +2.72(+2.06%)
May 01, 2008 132.45 134.75 126.49 132.04 2,946,663 -1.66(-1.24%)
Apr 30, 2008 132.48 136.88 131.50 133.70 2,838,463 +2.53(+1.93%)
Apr 29, 2008 136.80 136.80 130.52 131.17 3,229,026 -8.58(-6.14%)
Apr 28, 2008 142.78 147.13 139.23 139.75 3,695,747 -4.38(-3.04%)
Apr 25, 2008 132.04 144.98 130.50 144.13 4,619,832 +6.52(+4.74%)
Apr 24, 2008 149.00 149.00 135.17 137.61 4,716,685 -9.70(-6.58%)
Apr 23, 2008 154.17 154.17 144.00 147.31 3,569,208 -5.15(-3.38%)
Apr 22, 2008 158.50 158.50 149.82 152.46 3,143,885 -3.64(-2.33%)
Apr 21, 2008 154.98 159.00 152.77 156.10 2,698,328 +2.16(+1.40%)
Apr 18, 2008 150.50 157.40 149.02 153.94 2,762,927 +3.44(+2.29%)
Apr 17, 2008 152.23 154.95 146.55 150.50 2,682,534 -0.92(-0.61%)
Apr 16, 2008 147.60 151.64 144.30 151.42 2,785,582 +8.55(+5.98%)
Apr 15, 2008 146.55 146.55 140.09 142.87 2,213,609 -1.55(-1.07%)
Apr 14, 2008 139.69 146.47 138.87 144.42 2,987,819 +5.99(+4.33%)
Apr 11, 2008 134.71 140.06 133.08 138.43 2,979,245 +1.33(+0.97%)
Apr 10, 2008 134.50 138.69 129.74 137.10 3,038,688 +3.35(+2.50%)
Apr 09, 2008 132.93 136.73 131.51 133.75 3,922,869 +2.73(+2.08%)
Apr 08, 2008 126.01 132.97 125.00 131.02 2,892,308 +4.05(+3.19%)
Apr 07, 2008 129.52 133.00 124.62 126.97 3,477,032 +1.33(+1.06%)
Apr 04, 2008 118.44 127.16 117.76 125.64 3,985,343 +11.09(+9.68%)
Apr 03, 2008 105.88 116.60 104.01 114.55 3,771,307 +8.66(+8.18%)
Apr 02, 2008 104.52 108.70 102.58 105.89 2,459,482 -0.67(-0.63%)
Apr 01, 2008 104.16 106.88 97.35 106.56 3,799,750 +2.94(+2.84%)
Mar 31, 2008 106.90 109.85 100.01 103.62 3,352,658 -4.94(-4.55%)
Mar 28, 2008 111.04 112.73 107.79 108.56 1,446,890 -0.76(-0.70%)
Mar 27, 2008 112.35 113.39 108.95 109.32 2,629,567 -4.33(-3.81%)
Mar 26, 2008 113.00 115.00 110.40 113.65 1,617,088 +0.28(+0.25%)
Mar 25, 2008 111.15 114.10 108.34 113.37 2,562,559 +6.99(+6.57%)
Mar 24, 2008 107.81 110.60 105.41 106.38 2,862,088 +1.39(+1.32%)
Mar 21, 2008 104.40 107.25 99.00 104.99 4,605,419 +0.00(+0.00%)
Mar 20, 2008 104.40 107.25 99.00 104.99 4,605,419 -1.35(-1.27%)
Mar 19, 2008 119.07 119.14 106.15 106.34 3,897,441 -13.41(-11.20%)
Mar 18, 2008 114.52 120.10 112.68 119.75 2,587,941 +9.95(+9.06%)
Mar 17, 2008 112.33 116.00 107.82 109.80 2,715,050 -6.25(-5.39%)
Mar 14, 2008 123.21 123.21 112.37 116.05 3,020,883 -4.16(-3.46%)
Mar 13, 2008 113.01 121.84 110.87 120.21 3,118,327 +3.57(+3.06%)
Mar 12, 2008 117.11 120.41 114.05 116.64 2,482,946 -1.06(-0.90%)
Mar 11, 2008 107.50 117.81 107.50 117.70 3,111,625 +12.44(+11.82%)
Mar 10, 2008 113.01 114.10 105.05 105.26 3,710,405 -9.34(-8.15%)
Mar 07, 2008 118.09 121.35 113.00 114.60 3,167,770 -6.90(-5.68%)
Mar 06, 2008 123.00 125.19 121.13 121.50 2,011,794 -1.98(-1.60%)
Mar 05, 2008 119.62 124.47 118.51 123.48 2,255,311 +3.86(+3.23%)
Mar 04, 2008 119.05 124.00 115.05 119.62 2,740,926 -0.86(-0.71%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here