CF Industries Holdings (NY: CF )

82.64 -0.49 (-0.59%)
Streaming Delayed Price Updated: 3:30 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 6.642 6.645 6.636 6.645 11,376,367 +0.00(+0.05%)
May 27, 2004 6.644 6.644 6.638 6.642 11,986,300 +0.00(+0.05%)
May 26, 2004 6.644 6.647 6.638 6.639 37,077,552 -0.01(-0.09%)
May 25, 2004 6.644 6.648 6.644 6.645 15,991,877 +0.00(+0.02%)
May 24, 2004 6.648 6.650 6.644 6.644 8,339,935 -0.00(-0.07%)
May 21, 2004 6.647 6.651 6.645 6.648 9,642,492 +0.00(+0.05%)
May 20, 2004 6.644 6.648 6.644 6.645 8,782,500 +0.00(+0.05%)
May 19, 2004 6.639 6.647 6.639 6.642 12,968,013 +0.00(+0.05%)
May 18, 2004 6.641 6.644 6.638 6.639 16,911,406 +0.00(+0.00%)
May 17, 2004 6.641 6.648 6.639 6.639 18,487,176 -0.00(-0.05%)
May 14, 2004 6.639 6.648 6.639 6.642 8,196,382 +0.00(+0.05%)
May 13, 2004 6.636 6.644 6.636 6.639 18,059,826 +0.00(+0.05%)
May 12, 2004 6.636 6.644 6.636 6.636 22,244,016 +0.00(+0.00%)
May 11, 2004 6.632 6.642 6.632 6.636 28,263,958 +0.01(+0.09%)
May 10, 2004 6.629 6.632 6.624 6.630 47,597,896 +0.00(+0.00%)
May 07, 2004 6.624 6.632 6.623 6.630 35,871,576 +0.00(+0.05%)
May 06, 2004 6.632 6.632 6.618 6.627 82,629,328 -0.00(-0.05%)
May 05, 2004 6.651 6.775 6.621 6.630 263,265,296 +1.20(+22.00%)
May 04, 2004 5.369 5.586 5.322 5.434 23,645,142 +0.04(+0.76%)
May 03, 2004 5.087 5.394 5.076 5.394 25,997,550 +0.35(+6.92%)
Apr 30, 2004 5.047 5.124 5.041 5.044 6,363,277 +0.01(+0.12%)
Apr 29, 2004 5.028 5.121 5.004 5.038 5,465,578 -0.00(-0.06%)
Apr 28, 2004 5.082 5.096 5.034 5.041 4,086,283 -0.08(-1.48%)
Apr 27, 2004 5.132 5.159 5.078 5.117 8,550,964 -0.02(-0.44%)
Apr 26, 2004 5.174 5.200 5.132 5.140 3,627,180 -0.05(-0.90%)
Apr 23, 2004 5.233 5.233 5.132 5.186 5,548,931 -0.07(-1.24%)
Apr 22, 2004 5.192 5.291 5.177 5.251 6,323,585 +0.05(+0.87%)
Apr 21, 2004 5.143 5.208 5.120 5.206 8,271,135 +0.05(+0.88%)
Apr 20, 2004 5.215 5.253 5.159 5.161 7,155,131 -0.05(-1.04%)
Apr 19, 2004 5.223 5.244 5.182 5.215 9,553,185 -0.02(-0.43%)
Apr 16, 2004 5.105 5.238 5.032 5.238 8,825,499 +0.18(+3.46%)
Apr 15, 2004 5.129 5.140 5.022 5.062 9,033,882 -0.03(-0.62%)
Apr 14, 2004 5.124 5.232 5.047 5.094 12,475,172 -0.13(-2.57%)
Apr 13, 2004 5.298 5.329 5.224 5.229 11,027,740 -0.21(-3.92%)
Apr 12, 2004 5.446 5.493 5.419 5.442 7,008,271 -0.00(-0.08%)
Apr 08, 2004 5.540 5.540 5.428 5.446 8,398,150 -0.10(-1.72%)
Apr 07, 2004 5.332 5.555 5.315 5.542 15,069,701 +0.19(+3.56%)
Apr 06, 2004 5.300 5.356 5.298 5.351 4,753,108 +0.03(+0.60%)
Apr 05, 2004 5.306 5.319 5.282 5.319 5,718,945 +0.02(+0.31%)
Apr 02, 2004 5.472 5.486 5.270 5.303 8,531,118 -0.14(-2.58%)
Apr 01, 2004 5.359 5.445 5.354 5.443 7,418,421 +0.10(+1.84%)
Mar 31, 2004 5.310 5.353 5.292 5.345 6,732,412 +0.03(+0.65%)
Mar 30, 2004 5.315 5.327 5.303 5.310 3,461,797 -0.01(-0.20%)
Mar 29, 2004 5.291 5.345 5.277 5.321 6,555,783 +0.04(+0.72%)
Mar 26, 2004 5.326 5.326 5.283 5.283 6,514,106 -0.04(-0.79%)
Mar 25, 2004 5.300 5.350 5.261 5.326 7,635,403 +0.03(+0.51%)
Mar 24, 2004 5.336 5.345 5.283 5.298 5,918,066 -0.05(-0.99%)
Mar 23, 2004 5.366 5.395 5.322 5.351 4,522,233 +0.01(+0.11%)
Mar 22, 2004 5.419 5.427 5.326 5.345 3,801,163 -0.07(-1.34%)
Mar 19, 2004 5.457 5.492 5.394 5.418 7,855,693 -0.13(-2.34%)
Mar 18, 2004 5.560 5.584 5.492 5.548 3,520,012 -0.01(-0.22%)
Mar 17, 2004 5.510 5.579 5.502 5.560 3,155,508 +0.08(+1.43%)
Mar 16, 2004 5.416 5.499 5.413 5.481 4,280,112 +0.07(+1.23%)
Mar 15, 2004 5.519 5.519 5.409 5.415 3,847,470 -0.10(-1.86%)
Mar 12, 2004 5.434 5.552 5.412 5.518 6,643,766 +0.11(+2.01%)
Mar 11, 2004 5.543 5.548 5.400 5.409 3,935,454 -0.13(-2.43%)
Mar 10, 2004 5.570 5.593 5.522 5.543 5,241,318 -0.04(-0.68%)
Mar 09, 2004 5.626 5.638 5.557 5.581 3,506,120 -0.02(-0.40%)
Mar 08, 2004 5.608 5.637 5.595 5.604 2,439,068 -0.03(-0.46%)
Mar 05, 2004 5.548 5.646 5.546 5.629 3,869,962 +0.06(+1.14%)
Mar 04, 2004 5.576 5.610 5.563 5.566 4,446,818 +0.02(+0.30%)
Mar 03, 2004 5.510 5.593 5.510 5.549 4,981,336 +0.03(+0.55%)
Mar 02, 2004 5.531 5.581 5.519 5.519 3,485,612 -0.01(-0.22%)
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.