CF Industries Holdings (NY: CF )

83.37 +0.76 (+0.92%)
Streaming Delayed Price Updated: 3:29 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 8.915 9.075 8.686 8.768 10,408,857 -0.03(-0.33%)
Jun 28, 2007 8.387 8.879 8.387 8.797 10,624,453 +0.45(+5.35%)
Jun 27, 2007 8.527 8.527 8.077 8.350 15,034,030 -0.21(-2.48%)
Jun 26, 2007 8.724 8.886 8.441 8.563 11,295,502 -0.05(-0.58%)
Jun 25, 2007 8.800 8.990 8.532 8.612 9,762,119 -0.18(-2.05%)
Jun 22, 2007 8.653 9.003 8.747 8.792 10,647,323 -0.07(-0.84%)
Jun 21, 2007 8.330 8.981 8.217 8.867 17,066,168 +0.58(+7.00%)
Jun 20, 2007 8.443 8.656 8.286 8.287 11,419,141 -0.11(-1.27%)
Jun 19, 2007 8.132 8.418 7.993 8.394 7,841,139 +0.23(+2.82%)
Jun 18, 2007 8.104 8.317 8.088 8.164 6,893,016 +0.12(+1.47%)
Jun 15, 2007 7.897 8.063 7.888 8.046 10,156,116 +0.31(+4.01%)
Jun 14, 2007 7.749 7.908 7.596 7.735 11,408,212 +0.10(+1.32%)
Jun 13, 2007 7.377 7.697 7.217 7.634 13,251,176 +0.38(+5.18%)
Jun 12, 2007 7.124 7.394 7.037 7.258 14,301,762 +0.12(+1.70%)
Jun 11, 2007 7.008 7.229 6.954 7.137 6,681,259 +0.13(+1.84%)
Jun 08, 2007 6.812 7.080 6.782 7.008 5,222,885 +0.23(+3.44%)
Jun 07, 2007 6.917 6.974 6.711 6.775 7,850,702 -0.18(-2.55%)
Jun 06, 2007 7.150 7.195 6.864 6.952 8,761,460 -0.20(-2.78%)
Jun 05, 2007 7.100 7.229 7.049 7.151 10,280,437 +0.05(+0.74%)
Jun 04, 2007 6.807 7.122 6.800 7.099 10,190,919 +0.32(+4.71%)
Jun 01, 2007 6.602 6.807 6.558 6.780 9,597,352 +0.23(+3.53%)
May 31, 2007 6.501 6.771 6.529 6.548 12,658,258 +0.05(+0.72%)
May 30, 2007 6.222 6.560 6.089 6.501 10,633,593 +0.29(+4.69%)
May 29, 2007 6.178 6.295 6.165 6.210 3,351,217 +0.01(+0.09%)
May 25, 2007 5.986 6.232 6.015 6.204 4,522,299 +0.22(+3.64%)
May 24, 2007 6.081 6.185 5.938 5.986 7,289,151 -0.10(-1.56%)
May 23, 2007 6.299 6.310 6.078 6.081 3,798,748 -0.21(-3.28%)
May 22, 2007 6.293 6.368 6.235 6.288 6,478,383 +0.00(+0.02%)
May 21, 2007 6.181 6.317 6.169 6.286 4,131,984 +0.12(+1.95%)
May 18, 2007 6.210 6.239 6.071 6.166 4,420,929 -0.02(-0.31%)
May 17, 2007 6.132 6.313 6.077 6.185 7,740,315 +0.05(+0.86%)
May 16, 2007 6.045 6.153 5.985 6.132 5,332,849 +0.12(+2.07%)
May 15, 2007 5.976 6.147 5.929 6.008 6,210,607 +0.03(+0.54%)
May 14, 2007 5.910 6.071 5.907 5.976 6,890,967 +0.09(+1.47%)
May 11, 2007 5.856 5.936 5.831 5.889 7,978,439 +0.04(+0.73%)
May 10, 2007 5.878 5.992 5.718 5.847 8,022,655 -0.05(-0.77%)
May 09, 2007 5.938 5.939 5.824 5.892 7,311,747 -0.05(-0.84%)
May 08, 2007 6.023 6.023 5.862 5.942 6,341,766 -0.08(-1.36%)
May 07, 2007 5.911 6.072 5.891 6.024 8,087,049 +0.13(+2.29%)
May 04, 2007 5.996 6.050 5.764 5.889 11,342,635 -0.12(-2.02%)
May 03, 2007 5.859 6.015 5.794 6.011 9,948,868 +0.15(+2.60%)
May 02, 2007 5.683 5.929 5.683 5.859 13,924,774 +0.22(+3.95%)
May 01, 2007 5.810 5.867 5.591 5.636 14,747,564 -0.17(-3.00%)
Apr 30, 2007 6.124 6.124 5.784 5.810 24,487,182 -0.50(-7.87%)
Apr 27, 2007 6.232 6.831 6.004 6.307 16,935,056 -0.39(-5.75%)
Apr 26, 2007 6.676 6.840 6.500 6.692 10,831,496 +0.19(+2.95%)
Apr 25, 2007 6.500 6.582 6.416 6.500 4,949,296 +0.04(+0.57%)
Apr 24, 2007 6.500 6.534 6.339 6.463 4,180,483 -0.00(-0.07%)
Apr 23, 2007 6.443 6.513 6.396 6.468 3,112,820 +0.03(+0.41%)
Apr 20, 2007 6.485 6.573 6.383 6.441 4,031,570 +0.07(+1.13%)
Apr 19, 2007 6.434 6.460 6.324 6.370 5,995,441 -0.15(-2.29%)
Apr 18, 2007 6.441 6.582 6.166 6.519 8,587,867 +0.08(+1.20%)
Apr 17, 2007 6.471 6.563 6.427 6.441 8,000,298 -0.04(-0.59%)
Apr 16, 2007 6.588 6.639 6.453 6.479 8,096,954 -0.01(-0.09%)
Apr 13, 2007 6.485 6.635 6.456 6.485 24,801,470 +0.15(+2.40%)
Apr 12, 2007 6.108 6.345 6.040 6.333 13,753,961 +0.23(+3.79%)
Apr 11, 2007 5.973 6.149 5.973 6.102 11,368,593 +0.15(+2.48%)
Apr 10, 2007 5.870 6.033 5.734 5.954 10,453,258 -0.10(-1.57%)
Apr 09, 2007 6.061 6.198 6.031 6.049 8,972,328 +0.03(+0.51%)
Apr 05, 2007 5.933 6.072 5.897 6.018 6,589,043 +0.14(+2.37%)
Apr 04, 2007 5.856 5.897 5.746 5.879 5,577,393 +0.10(+1.65%)
Apr 03, 2007 5.756 5.869 5.687 5.784 9,804,327 +0.07(+1.28%)
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.