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 (%)
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%)
Sep 04, 2007 9.597 10.00 9.512 9.853 7,509,317 +0.28(+2.92%)
Aug 31, 2007 9.417 9.664 9.340 9.573 6,282,793 +0.44(+4.76%)
Aug 30, 2007 9.012 9.372 8.976 9.138 7,259,910 -0.03(-0.30%)
Aug 29, 2007 8.855 9.236 8.794 9.165 4,819,432 +0.41(+4.62%)
Aug 28, 2007 9.251 9.354 8.618 8.760 9,214,807 -0.62(-6.65%)
Aug 27, 2007 9.550 9.597 9.289 9.384 4,457,561 -0.16(-1.73%)
Aug 24, 2007 9.206 9.549 9.100 9.549 4,962,990 +0.40(+4.36%)
Aug 23, 2007 9.177 9.449 9.048 9.150 7,105,106 -0.10(-1.11%)
Aug 22, 2007 8.827 9.307 8.827 9.252 9,112,266 +0.55(+6.27%)
Aug 21, 2007 8.577 8.970 8.486 8.707 7,222,202 +0.13(+1.52%)
Aug 20, 2007 8.305 8.711 8.296 8.577 8,512,897 +0.33(+4.00%)
Aug 17, 2007 8.036 9.038 7.786 8.247 17,306,624 +0.23(+2.89%)
Aug 16, 2007 7.794 8.020 6.990 8.016 14,994,818 +0.03(+0.36%)
Aug 15, 2007 8.624 8.986 7.918 7.987 11,923,216 -0.69(-7.94%)
Aug 14, 2007 8.654 8.842 8.385 8.677 13,646,899 +0.24(+2.90%)
Aug 13, 2007 8.120 8.631 8.120 8.432 14,895,585 +0.58(+7.37%)
Aug 10, 2007 6.976 7.965 6.675 7.853 21,147,602 +0.46(+6.24%)
Aug 09, 2007 8.087 8.155 7.104 7.392 21,757,286 -1.12(-13.14%)
Aug 08, 2007 8.677 8.956 7.676 8.510 21,364,936 -0.14(-1.61%)
Aug 07, 2007 8.229 8.740 8.090 8.649 14,020,347 +0.34(+4.09%)
Aug 06, 2007 8.367 8.480 7.856 8.309 9,031,556 -0.08(-0.96%)
Aug 03, 2007 8.445 8.793 8.314 8.389 7,601,273 -0.40(-4.59%)
Aug 02, 2007 8.846 8.955 8.450 8.793 11,697,950 -0.03(-0.39%)
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.