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 4.490 4.612 4.490 4.604 23,246,238 +0.17(+3.75%)
May 29, 2003 4.444 4.471 4.422 4.438 12,489,726 -0.01(-0.14%)
May 28, 2003 4.459 4.533 4.444 4.444 11,694,564 -0.02(-0.34%)
May 27, 2003 4.391 4.470 4.370 4.459 8,011,815 +0.04(+0.99%)
May 23, 2003 4.416 4.452 4.405 4.416 4,287,389 +0.00(+0.00%)
May 22, 2003 4.429 4.437 4.376 4.416 6,785,996 -0.02(-0.48%)
May 21, 2003 4.391 4.453 4.382 4.437 7,609,603 +0.05(+1.10%)
May 20, 2003 4.381 4.406 4.344 4.388 7,823,278 +0.01(+0.14%)
May 19, 2003 4.471 4.471 4.367 4.382 4,878,799 -0.09(-1.99%)
May 16, 2003 4.474 4.488 4.423 4.471 4,467,326 -0.01(-0.20%)
May 15, 2003 4.479 4.509 4.456 4.481 9,195,957 +0.03(+0.71%)
May 14, 2003 4.471 4.473 4.441 4.449 8,319,427 -0.01(-0.24%)
May 13, 2003 4.416 4.481 4.406 4.459 6,341,446 +0.04(+0.99%)
May 12, 2003 4.369 4.416 4.346 4.416 5,921,373 +0.03(+0.79%)
May 09, 2003 4.376 4.405 4.366 4.381 7,155,131 +0.02(+0.56%)
May 08, 2003 4.381 4.411 4.349 4.357 4,234,467 -0.05(-1.06%)
May 07, 2003 4.455 4.461 4.393 4.403 3,655,626 -0.07(-1.62%)
May 06, 2003 4.414 4.487 4.414 4.476 4,071,730 +0.08(+1.75%)
May 05, 2003 4.459 4.459 4.370 4.399 5,085,858 -0.05(-1.09%)
May 02, 2003 4.346 4.449 4.346 4.447 5,501,301 +0.04(+0.82%)
May 01, 2003 4.366 4.425 4.295 4.411 7,632,757 +0.02(+0.45%)
Apr 30, 2003 4.399 4.422 4.372 4.391 7,663,187 -0.03(-0.68%)
Apr 29, 2003 4.464 4.474 4.393 4.422 7,592,403 -0.04(-0.95%)
Apr 28, 2003 4.456 4.485 4.444 4.464 4,317,820 +0.02(+0.51%)
Apr 25, 2003 4.491 4.509 4.438 4.441 6,261,401 -0.05(-1.11%)
Apr 24, 2003 4.505 4.520 4.462 4.491 6,227,663 -0.02(-0.50%)
Apr 23, 2003 4.458 4.529 4.431 4.514 6,547,183 +0.05(+1.08%)
Apr 22, 2003 4.296 4.467 4.278 4.465 7,440,251 +0.17(+4.01%)
Apr 21, 2003 4.272 4.320 4.272 4.293 8,272,458 +0.01(+0.14%)
Apr 17, 2003 4.248 4.311 4.225 4.287 5,361,056 +0.06(+1.43%)
Apr 16, 2003 4.293 4.313 4.201 4.227 8,405,427 -0.04(-0.85%)
Apr 15, 2003 4.273 4.323 4.239 4.263 9,383,171 -0.01(-0.25%)
Apr 14, 2003 4.151 4.282 4.149 4.273 6,995,040 +0.12(+2.95%)
Apr 11, 2003 4.165 4.201 4.118 4.151 4,551,340 +0.00(+0.00%)
Apr 10, 2003 4.130 4.171 4.125 4.151 8,079,291 +0.02(+0.51%)
Apr 09, 2003 4.222 4.231 4.130 4.130 7,783,586 -0.10(-2.32%)
Apr 08, 2003 4.258 4.263 4.213 4.228 5,320,041 -0.03(-0.71%)
Apr 07, 2003 4.382 4.384 4.258 4.258 5,642,868 -0.01(-0.21%)
Apr 04, 2003 4.233 4.278 4.217 4.267 7,782,263 +0.03(+0.82%)
Apr 03, 2003 4.320 4.369 4.221 4.233 8,851,961 -0.09(-2.03%)
Apr 02, 2003 4.341 4.376 4.298 4.320 7,604,973 +0.03(+0.63%)
Apr 01, 2003 4.224 4.338 4.172 4.293 8,548,979 +0.11(+2.68%)
Mar 31, 2003 4.115 4.260 4.115 4.181 5,643,530 -0.06(-1.43%)
Mar 28, 2003 4.217 4.270 4.214 4.242 4,944,952 -0.02(-0.53%)
Mar 27, 2003 4.248 4.286 4.230 4.264 3,794,548 -0.04(-0.88%)
Mar 26, 2003 4.281 4.340 4.266 4.302 7,290,083 +0.02(+0.49%)
Mar 25, 2003 4.233 4.292 4.217 4.281 6,651,043 +0.06(+1.54%)
Mar 24, 2003 4.459 4.459 4.216 4.216 8,911,499 -0.23(-5.17%)
Mar 21, 2003 4.399 4.446 4.331 4.446 5,804,944 +0.10(+2.22%)
Mar 20, 2003 4.338 4.373 4.230 4.349 7,976,092 -0.01(-0.17%)
Mar 19, 2003 4.272 4.363 4.243 4.357 9,588,246 +0.09(+2.02%)
Mar 18, 2003 4.338 4.351 4.248 4.270 9,891,889 -0.10(-2.28%)
Mar 17, 2003 4.224 4.372 4.213 4.370 8,920,760 +0.15(+3.62%)
Mar 14, 2003 4.305 4.308 4.217 4.217 7,023,486 -0.08(-1.76%)
Mar 13, 2003 4.217 4.304 4.184 4.293 7,229,884 +0.14(+3.27%)
Mar 12, 2003 4.152 4.166 4.089 4.157 8,341,919 +0.00(+0.11%)
Mar 11, 2003 4.202 4.255 4.142 4.152 6,676,843 -0.06(-1.44%)
Mar 10, 2003 4.354 4.363 4.202 4.213 7,012,240 -0.18(-4.19%)
Mar 07, 2003 4.286 4.412 4.264 4.397 9,545,246 +0.08(+1.96%)
Mar 06, 2003 4.286 4.326 4.263 4.313 8,995,513 +0.03(+0.63%)
Mar 05, 2003 4.198 4.286 4.180 4.286 5,895,574 +0.06(+1.39%)
Mar 04, 2003 4.286 4.286 4.222 4.227 8,896,945 -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.