CF Industries Holdings (NY: CF )

81.49 +0.02 (+0.02%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 13.90 13.91 13.30 13.75 12,008,636 +0.42(+3.17%)
Nov 29, 2007 13.60 13.72 13.09 13.33 9,644,918 -0.17(-1.25%)
Nov 28, 2007 13.00 13.60 12.95 13.50 12,783,106 +0.63(+4.87%)
Nov 27, 2007 12.48 13.00 12.10 12.87 12,735,666 +0.48(+3.85%)
Nov 26, 2007 12.39 12.87 12.33 12.39 10,865,441 -0.04(-0.32%)
Nov 23, 2007 12.33 12.55 12.16 12.43 2,796,362 +0.36(+2.94%)
Nov 21, 2007 12.15 12.32 11.74 12.08 12,078,390 -0.50(-3.99%)
Nov 20, 2007 12.06 12.69 11.87 12.58 20,701,720 +0.76(+6.42%)
Nov 19, 2007 12.76 12.76 11.75 11.82 14,118,257 -1.01(-7.88%)
Nov 16, 2007 12.75 13.04 12.38 12.83 16,055,153 +0.15(+1.19%)
Nov 15, 2007 13.30 13.31 12.47 12.68 13,473,591 -0.84(-6.23%)
Nov 14, 2007 13.52 13.87 13.25 13.52 19,056,366 +0.39(+2.93%)
Nov 13, 2007 12.44 13.25 12.28 13.14 13,757,822 +1.05(+8.65%)
Nov 12, 2007 14.15 14.15 11.91 12.09 23,747,072 -2.00(-14.21%)
Nov 09, 2007 14.43 14.68 13.89 14.09 13,298,259 -0.49(-3.34%)
Nov 08, 2007 14.93 15.11 13.68 14.58 24,258,958 +0.07(+0.46%)
Nov 07, 2007 14.03 14.81 13.76 14.51 21,805,494 +0.43(+3.05%)
Nov 06, 2007 13.52 14.13 13.20 14.09 8,423,812 +0.81(+6.09%)
Nov 05, 2007 13.16 13.57 13.09 13.28 12,280,840 -0.26(-1.91%)
Nov 02, 2007 12.73 13.55 11.93 13.53 24,137,516 +0.95(+7.54%)
Nov 01, 2007 13.00 13.18 12.53 12.59 19,080,586 -0.70(-5.28%)
Oct 31, 2007 12.88 13.39 12.85 13.29 23,805,416 +0.17(+1.31%)
Oct 30, 2007 14.47 14.53 13.01 13.11 37,254,840 -0.19(-1.42%)
Oct 29, 2007 13.21 13.53 13.15 13.30 13,133,201 +0.39(+3.02%)
Oct 26, 2007 12.90 13.44 12.79 12.91 14,263,660 +0.11(+0.86%)
Oct 25, 2007 12.55 12.96 12.43 12.80 57,041,304 +0.24(+1.90%)
Oct 24, 2007 12.62 12.74 12.21 12.56 18,870,872 +0.24(+1.99%)
Oct 23, 2007 11.76 12.39 11.76 12.32 8,837,721 +0.74(+6.40%)
Oct 22, 2007 11.76 11.77 11.20 11.58 10,838,926 -0.36(-2.98%)
Oct 19, 2007 11.75 12.24 11.68 11.93 18,233,794 +0.17(+1.46%)
Oct 18, 2007 11.31 11.77 11.27 11.76 6,979,411 +0.38(+3.32%)
Oct 17, 2007 11.47 11.56 11.11 11.38 5,753,548 +0.05(+0.47%)
Oct 16, 2007 11.25 11.47 11.09 11.33 5,283,182 +0.01(+0.12%)
Oct 15, 2007 11.59 11.71 11.11 11.32 6,665,834 -0.14(-1.23%)
Oct 12, 2007 10.90 11.68 10.83 11.46 13,630,029 +0.71(+6.65%)
Oct 11, 2007 11.26 11.53 10.69 10.74 15,076,851 -0.41(-3.70%)
Oct 10, 2007 10.92 11.19 10.87 11.16 10,642,444 +0.07(+0.64%)
Oct 09, 2007 10.95 11.29 10.82 11.08 12,081,989 +0.26(+2.42%)
Oct 08, 2007 11.07 11.08 10.68 10.82 4,523,055 -0.21(-1.89%)
Oct 05, 2007 11.18 11.28 10.98 11.03 6,728,681 +0.03(+0.23%)
Oct 04, 2007 10.50 11.01 10.50 11.01 10,115,846 +0.55(+5.31%)
Oct 03, 2007 11.21 11.21 10.32 10.45 13,646,568 -0.71(-6.33%)
Oct 02, 2007 11.59 11.67 11.11 11.16 9,159,237 -0.33(-2.87%)
Oct 01, 2007 11.47 11.81 11.31 11.49 11,515,698 +0.01(+0.11%)
Sep 28, 2007 11.50 11.65 11.27 11.47 7,507,994 -0.00(-0.01%)
Sep 27, 2007 11.20 11.50 11.19 11.48 8,062,377 +0.38(+3.39%)
Sep 26, 2007 11.29 11.38 10.98 11.10 8,213,874 -0.02(-0.20%)
Sep 25, 2007 10.49 11.16 10.49 11.12 9,095,218 +0.51(+4.80%)
Sep 24, 2007 11.11 11.48 10.41 10.61 11,698,618 -0.50(-4.48%)
Sep 21, 2007 10.65 11.19 10.61 11.11 32,825,064 +0.60(+5.76%)
Sep 20, 2007 10.55 10.72 10.43 10.51 16,992,716 -0.04(-0.42%)
Sep 19, 2007 10.48 10.97 10.24 10.55 9,601,817 +0.17(+1.65%)
Sep 18, 2007 10.03 10.42 9.726 10.38 9,840,639 +0.45(+4.49%)
Sep 17, 2007 9.683 10.05 9.676 9.933 9,062,650 +0.25(+2.61%)
Sep 14, 2007 9.431 9.742 9.334 9.680 5,519,358 +0.14(+1.51%)
Sep 13, 2007 9.334 9.629 9.263 9.537 5,605,360 +0.28(+3.05%)
Sep 12, 2007 9.594 9.662 9.207 9.254 7,136,200 -0.36(-3.73%)
Sep 11, 2007 9.458 9.753 9.393 9.612 5,318,245 +0.22(+2.37%)
Sep 10, 2007 9.602 9.674 9.091 9.390 6,362,180 -0.13(-1.40%)
Sep 07, 2007 9.674 9.762 9.372 9.523 6,221,930 -0.37(-3.77%)
Sep 06, 2007 9.993 10.07 9.694 9.896 5,326,184 -0.10(-0.95%)
Sep 05, 2007 9.765 10.01 9.518 9.992 7,257,926 +0.14(+1.41%)
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.