CF Industries Holdings (NY: CF )

83.31 +1.82 (+2.23%)
Streaming Delayed Price Updated: 3:29 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 9.418 9.664 9.340 9.573 6,282,570 +0.44(+4.76%)
Aug 30, 2007 9.012 9.372 8.976 9.138 7,259,653 -0.03(-0.30%)
Aug 29, 2007 8.855 9.236 8.795 9.165 4,819,261 +0.41(+4.62%)
Aug 28, 2007 9.251 9.354 8.618 8.760 9,214,480 -0.62(-6.65%)
Aug 27, 2007 9.551 9.597 9.289 9.384 4,457,403 -0.16(-1.73%)
Aug 24, 2007 9.206 9.549 9.100 9.549 4,962,813 +0.40(+4.36%)
Aug 23, 2007 9.177 9.449 9.049 9.150 7,104,854 -0.10(-1.11%)
Aug 22, 2007 8.827 9.307 8.827 9.253 9,111,943 +0.55(+6.27%)
Aug 21, 2007 8.577 8.970 8.486 8.707 7,221,945 +0.13(+1.52%)
Aug 20, 2007 8.305 8.712 8.296 8.577 8,512,595 +0.33(+4.00%)
Aug 17, 2007 8.036 9.038 7.786 8.248 17,306,010 +0.23(+2.89%)
Aug 16, 2007 7.794 8.021 6.990 8.016 14,994,286 +0.03(+0.36%)
Aug 15, 2007 8.624 8.987 7.918 7.988 11,922,793 -0.69(-7.94%)
Aug 14, 2007 8.654 8.843 8.385 8.677 13,646,415 +0.24(+2.90%)
Aug 13, 2007 8.121 8.631 8.121 8.432 14,895,056 +0.58(+7.37%)
Aug 10, 2007 6.976 7.965 6.675 7.853 21,146,852 +0.46(+6.24%)
Aug 09, 2007 8.087 8.155 7.105 7.392 21,756,514 -1.12(-13.14%)
Aug 08, 2007 8.677 8.956 7.676 8.511 21,364,178 -0.14(-1.61%)
Aug 07, 2007 8.229 8.740 8.090 8.650 14,019,849 +0.34(+4.09%)
Aug 06, 2007 8.367 8.480 7.856 8.309 9,031,236 -0.08(-0.95%)
Aug 03, 2007 8.446 8.793 8.314 8.390 7,601,003 -0.40(-4.59%)
Aug 02, 2007 8.846 8.955 8.450 8.793 11,697,534 -0.03(-0.39%)
Aug 01, 2007 8.810 8.881 8.211 8.828 13,253,134 +0.14(+1.60%)
Jul 31, 2007 9.070 9.570 8.582 8.689 17,544,830 -0.04(-0.42%)
Jul 30, 2007 8.214 8.787 8.111 8.725 12,490,209 +0.61(+7.47%)
Jul 27, 2007 8.252 8.905 8.052 8.119 11,270,727 -0.14(-1.68%)
Jul 26, 2007 8.701 8.701 7.641 8.258 14,446,935 -0.48(-5.47%)
Jul 25, 2007 8.981 9.070 8.175 8.736 11,115,062 -0.05(-0.53%)
Jul 24, 2007 9.182 9.478 8.657 8.783 9,537,043 -0.68(-7.22%)
Jul 23, 2007 9.736 9.736 9.425 9.466 5,855,220 -0.16(-1.66%)
Jul 20, 2007 9.871 9.871 9.463 9.626 7,661,864 -0.27(-2.69%)
Jul 19, 2007 10.05 10.09 9.803 9.892 5,111,658 -0.05(-0.46%)
Jul 18, 2007 9.969 9.977 9.794 9.938 8,079,953 -0.05(-0.50%)
Jul 17, 2007 9.977 10.17 9.931 9.987 7,136,211 +0.04(+0.38%)
Jul 16, 2007 10.29 10.29 9.906 9.950 13,188,965 -0.19(-1.88%)
Jul 13, 2007 9.182 10.17 9.180 10.14 18,072,872 +0.96(+10.44%)
Jul 12, 2007 9.353 9.371 9.094 9.182 9,600,154 -0.12(-1.25%)
Jul 11, 2007 9.145 9.436 9.093 9.298 11,508,674 +0.12(+1.28%)
Jul 10, 2007 9.236 9.449 9.100 9.180 10,278,224 -0.33(-3.50%)
Jul 09, 2007 9.747 9.715 9.374 9.513 6,953,363 -0.01(-0.08%)
Jul 06, 2007 9.464 9.555 9.306 9.520 5,722,914 +0.07(+0.78%)
Jul 05, 2007 9.486 9.597 9.395 9.446 10,610,975 -0.04(-0.45%)
Jul 03, 2007 9.402 9.552 9.380 9.489 5,705,052 +0.12(+1.29%)
Jul 02, 2007 9.221 9.463 9.155 9.368 9,440,394 +0.31(+3.47%)
Jun 29, 2007 9.206 9.371 8.969 9.053 10,080,426 -0.03(-0.33%)
Jun 28, 2007 8.660 9.168 8.660 9.083 10,289,219 +0.46(+5.35%)
Jun 27, 2007 8.805 8.805 8.340 8.622 14,559,660 -0.22(-2.48%)
Jun 26, 2007 9.008 9.176 8.716 8.842 10,939,094 -0.05(-0.58%)
Jun 25, 2007 9.086 9.283 8.810 8.893 9,454,094 -0.19(-2.05%)
Jun 22, 2007 8.935 9.297 9.032 9.079 10,311,367 -0.08(-0.84%)
Jun 21, 2007 8.601 9.274 8.485 9.156 16,527,678 +0.60(+7.00%)
Jun 20, 2007 8.718 8.938 8.556 8.557 11,058,832 -0.11(-1.27%)
Jun 19, 2007 8.397 8.692 8.254 8.668 7,593,727 +0.24(+2.82%)
Jun 18, 2007 8.368 8.588 8.352 8.430 6,675,520 +0.12(+1.47%)
Jun 15, 2007 8.154 8.326 8.145 8.308 9,835,659 +0.32(+4.01%)
Jun 14, 2007 8.001 8.166 7.844 7.988 11,048,247 +0.10(+1.32%)
Jun 13, 2007 7.617 7.948 7.452 7.883 12,833,061 +0.39(+5.18%)
Jun 12, 2007 7.356 7.635 7.266 7.495 13,850,497 +0.13(+1.70%)
Jun 11, 2007 7.236 7.464 7.180 7.369 6,470,445 +0.13(+1.84%)
Jun 08, 2007 7.034 7.310 7.003 7.236 5,058,087 +0.24(+3.44%)
Jun 07, 2007 7.143 7.201 6.929 6.996 7,602,988 -0.18(-2.55%)
Jun 06, 2007 7.383 7.430 7.088 7.179 8,485,009 -0.21(-2.78%)
Jun 05, 2007 7.331 7.464 7.279 7.384 9,956,058 +0.05(+0.74%)
Jun 04, 2007 7.029 7.354 7.022 7.330 9,869,364 +0.33(+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.