CF Industries Holdings (NY: CF )

83.21 +0.60 (+0.73%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 9.121 9.359 9.046 9.271 6,487,033 +0.42(+4.76%)
Aug 30, 2007 8.728 9.077 8.693 8.850 7,495,914 -0.03(-0.30%)
Aug 29, 2007 8.576 8.945 8.518 8.876 4,976,101 +0.39(+4.62%)
Aug 28, 2007 8.960 9.059 8.346 8.484 9,514,360 -0.60(-6.65%)
Aug 27, 2007 9.250 9.295 8.996 9.088 4,602,467 -0.16(-1.73%)
Aug 24, 2007 8.916 9.248 8.813 9.248 5,124,325 +0.39(+4.36%)
Aug 23, 2007 8.888 9.151 8.763 8.862 7,336,078 -0.10(-1.11%)
Aug 22, 2007 8.549 9.014 8.549 8.961 9,408,486 +0.53(+6.27%)
Aug 21, 2007 8.307 8.687 8.219 8.433 7,456,980 +0.13(+1.52%)
Aug 20, 2007 8.043 8.437 8.034 8.307 8,789,632 +0.32(+4.00%)
Aug 17, 2007 7.783 8.753 7.541 7.988 17,869,224 +0.22(+2.89%)
Aug 16, 2007 7.548 7.768 6.770 7.764 15,482,267 +0.03(+0.36%)
Aug 15, 2007 8.352 8.703 7.668 7.736 12,310,813 -0.67(-7.94%)
Aug 14, 2007 8.381 8.564 8.121 8.403 14,090,529 +0.24(+2.90%)
Aug 13, 2007 7.865 8.359 7.865 8.166 15,379,808 +0.56(+7.37%)
Aug 10, 2007 6.756 7.714 6.465 7.605 21,835,064 +0.45(+6.24%)
Aug 09, 2007 7.832 7.898 6.881 7.159 22,464,566 -1.08(-13.14%)
Aug 08, 2007 8.403 8.674 7.434 8.242 22,059,464 -0.13(-1.61%)
Aug 07, 2007 7.970 8.465 7.835 8.377 14,476,117 +0.33(+4.09%)
Aug 06, 2007 8.103 8.213 7.608 8.048 9,325,152 -0.08(-0.96%)
Aug 03, 2007 8.179 8.516 8.052 8.125 7,848,374 -0.39(-4.59%)
Aug 02, 2007 8.567 8.673 8.184 8.516 12,078,224 -0.03(-0.39%)
Aug 01, 2007 8.532 8.601 7.952 8.550 13,684,449 +0.13(+1.60%)
Jul 31, 2007 8.784 9.269 8.311 8.415 18,115,816 -0.04(-0.42%)
Jul 30, 2007 7.955 8.510 7.856 8.450 12,896,695 +0.59(+7.47%)
Jul 27, 2007 7.992 8.624 7.798 7.863 11,637,527 -0.13(-1.68%)
Jul 26, 2007 8.427 8.427 7.401 7.998 14,917,102 -0.46(-5.47%)
Jul 25, 2007 8.698 8.784 7.917 8.460 11,476,795 -0.05(-0.53%)
Jul 24, 2007 8.892 9.179 8.384 8.506 9,847,421 -0.66(-7.22%)
Jul 23, 2007 9.430 9.430 9.128 9.168 6,045,775 -0.16(-1.66%)
Jul 20, 2007 9.560 9.560 9.165 9.323 7,911,215 -0.26(-2.69%)
Jul 19, 2007 9.736 9.768 9.494 9.580 5,278,014 -0.04(-0.46%)
Jul 18, 2007 9.655 9.662 9.485 9.624 8,342,910 -0.05(-0.50%)
Jul 17, 2007 9.662 9.845 9.618 9.673 7,368,455 +0.04(+0.38%)
Jul 16, 2007 9.963 9.963 9.594 9.636 13,618,193 -0.18(-1.88%)
Jul 13, 2007 8.892 9.850 8.891 9.820 18,661,042 +0.93(+10.44%)
Jul 12, 2007 9.058 9.075 8.807 8.892 9,912,585 -0.11(-1.25%)
Jul 11, 2007 8.857 9.138 8.806 9.005 11,883,217 +0.11(+1.28%)
Jul 10, 2007 8.945 9.151 8.813 8.891 10,612,723 -0.32(-3.50%)
Jul 09, 2007 9.440 9.409 9.078 9.213 7,179,657 -0.01(-0.08%)
Jul 06, 2007 9.166 9.254 9.012 9.220 5,909,163 +0.07(+0.78%)
Jul 05, 2007 9.187 9.295 9.099 9.149 10,956,303 -0.04(-0.45%)
Jul 03, 2007 9.106 9.251 9.084 9.190 5,890,720 +0.12(+1.29%)
Jul 02, 2007 8.930 9.165 8.866 9.072 9,747,626 +0.30(+3.47%)
Jun 29, 2007 8.916 9.075 8.686 8.768 10,408,488 -0.03(-0.33%)
Jun 28, 2007 8.387 8.879 8.387 8.797 10,624,075 +0.45(+5.35%)
Jun 27, 2007 8.528 8.528 8.077 8.351 15,033,495 -0.21(-2.48%)
Jun 26, 2007 8.724 8.886 8.441 8.563 11,295,101 -0.05(-0.58%)
Jun 25, 2007 8.800 8.990 8.532 8.613 9,761,772 -0.18(-2.05%)
Jun 22, 2007 8.654 9.004 8.747 8.793 10,646,944 -0.07(-0.84%)
Jun 21, 2007 8.330 8.982 8.217 8.867 17,065,562 +0.58(+7.00%)
Jun 20, 2007 8.443 8.657 8.286 8.288 11,418,735 -0.11(-1.27%)
Jun 19, 2007 8.133 8.418 7.993 8.395 7,840,860 +0.23(+2.82%)
Jun 18, 2007 8.105 8.317 8.089 8.165 6,892,771 +0.12(+1.47%)
Jun 15, 2007 7.897 8.064 7.888 8.046 10,155,755 +0.31(+4.01%)
Jun 14, 2007 7.749 7.909 7.597 7.736 11,407,806 +0.10(+1.32%)
Jun 13, 2007 7.377 7.698 7.218 7.635 13,250,706 +0.38(+5.18%)
Jun 12, 2007 7.124 7.395 7.037 7.258 14,301,254 +0.12(+1.70%)
Jun 11, 2007 7.008 7.229 6.954 7.137 6,681,022 +0.13(+1.84%)
Jun 08, 2007 6.812 7.080 6.783 7.008 5,222,700 +0.23(+3.44%)
Jun 07, 2007 6.917 6.974 6.711 6.775 7,850,423 -0.18(-2.55%)
Jun 06, 2007 7.150 7.196 6.865 6.953 8,761,149 -0.20(-2.78%)
Jun 05, 2007 7.100 7.229 7.049 7.152 10,280,072 +0.05(+0.74%)
Jun 04, 2007 6.808 7.122 6.800 7.099 10,190,557 +0.32(+4.71%)
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.