CF Industries Holdings (NY: CF )

84.89 +1.62 (+1.95%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 20.03 20.69 19.88 20.21 18,778,010 +0.38(+1.93%)
Apr 29, 2008 20.68 20.68 19.73 19.83 21,361,800 -1.30(-6.14%)
Apr 28, 2008 21.58 22.24 21.05 21.12 24,449,420 -0.66(-3.04%)
Apr 25, 2008 19.96 21.91 19.73 21.79 30,562,756 +0.99(+4.74%)
Apr 24, 2008 22.52 22.52 20.43 20.80 31,203,492 -1.47(-6.58%)
Apr 23, 2008 23.30 23.30 21.77 22.27 23,612,294 -0.78(-3.38%)
Apr 22, 2008 23.96 23.96 22.65 23.05 20,798,546 -0.55(-2.33%)
Apr 21, 2008 23.43 24.03 23.09 23.60 17,850,938 +0.33(+1.40%)
Apr 18, 2008 22.75 23.79 22.53 23.27 18,278,298 +0.52(+2.29%)
Apr 17, 2008 23.01 23.42 22.15 22.75 17,746,452 -0.14(-0.61%)
Apr 16, 2008 22.31 22.92 21.81 22.89 18,428,172 +1.29(+5.98%)
Apr 15, 2008 22.15 22.15 21.18 21.60 14,644,253 -0.23(-1.07%)
Apr 14, 2008 21.12 22.14 20.99 21.83 19,766,082 +0.91(+4.33%)
Apr 11, 2008 20.36 21.17 20.12 20.92 19,709,360 +0.20(+0.97%)
Apr 10, 2008 20.33 20.96 19.61 20.72 20,102,610 +0.51(+2.50%)
Apr 09, 2008 20.09 20.67 19.88 20.22 25,951,958 +0.41(+2.08%)
Apr 08, 2008 19.05 20.10 18.89 19.80 19,134,224 +0.61(+3.19%)
Apr 07, 2008 19.58 20.10 18.84 19.19 23,002,498 +0.20(+1.06%)
Apr 04, 2008 17.90 19.22 17.80 18.99 26,365,258 +1.68(+9.68%)
Apr 03, 2008 16.00 17.63 15.72 17.32 24,949,292 +1.31(+8.18%)
Apr 02, 2008 15.80 16.43 15.51 16.01 16,270,840 -0.10(-0.63%)
Apr 01, 2008 15.74 16.16 14.72 16.11 25,137,458 +0.44(+2.84%)
Mar 31, 2008 16.16 16.60 15.12 15.66 22,179,696 -0.75(-4.55%)
Mar 28, 2008 16.78 17.04 16.29 16.41 9,571,981 -0.11(-0.70%)
Mar 27, 2008 16.98 17.14 16.47 16.52 17,396,046 -0.65(-3.81%)
Mar 26, 2008 17.08 17.38 16.69 17.18 10,697,936 +0.04(+0.25%)
Mar 25, 2008 16.80 17.25 16.38 17.14 16,952,752 +1.06(+6.57%)
Mar 24, 2008 16.30 16.72 15.93 16.08 18,934,302 +0.21(+1.32%)
Mar 21, 2008 15.78 16.21 14.96 15.87 30,467,406 +0.00(+0.00%)
Mar 20, 2008 15.78 16.21 14.96 15.87 30,467,406 -0.20(-1.27%)
Mar 19, 2008 18.00 18.01 16.05 16.07 25,783,738 -2.03(-11.20%)
Mar 18, 2008 17.31 18.15 17.03 18.10 17,120,668 +1.50(+9.06%)
Mar 17, 2008 16.98 17.53 16.30 16.60 17,961,564 -0.94(-5.39%)
Mar 14, 2008 18.62 18.62 16.99 17.54 19,984,820 -0.63(-3.46%)
Mar 13, 2008 17.08 18.42 16.76 18.17 20,629,466 +0.54(+3.06%)
Mar 12, 2008 17.70 18.20 17.24 17.63 16,426,067 -0.16(-0.90%)
Mar 11, 2008 16.25 17.81 16.25 17.79 20,585,128 +1.88(+11.82%)
Mar 10, 2008 17.08 17.25 15.88 15.91 24,546,390 -1.41(-8.15%)
Mar 07, 2008 17.85 18.34 17.08 17.32 20,956,558 -1.04(-5.68%)
Mar 06, 2008 18.59 18.92 18.31 18.37 13,309,135 -0.30(-1.60%)
Mar 05, 2008 18.08 18.81 17.91 18.67 14,920,135 +0.58(+3.23%)
Mar 04, 2008 18.00 18.74 17.39 18.08 18,132,748 -0.13(-0.71%)
Mar 03, 2008 18.22 18.81 17.74 18.21 23,862,726 -0.24(-1.31%)
Feb 29, 2008 19.34 19.42 18.40 18.45 19,831,398 -0.63(-3.28%)
Feb 28, 2008 18.82 19.33 18.80 19.08 10,666,942 +0.20(+1.07%)
Feb 27, 2008 18.40 19.62 18.40 18.88 24,097,492 -0.53(-2.71%)
Feb 26, 2008 19.71 19.91 19.23 19.40 15,296,150 -0.40(-2.01%)
Feb 25, 2008 19.31 19.81 18.85 19.80 21,716,210 +0.78(+4.08%)
Feb 22, 2008 18.44 19.07 18.11 19.02 15,178,916 +0.44(+2.36%)
Feb 21, 2008 19.37 19.40 18.46 18.59 19,833,528 -0.61(-3.18%)
Feb 20, 2008 19.00 19.40 18.83 19.20 17,238,364 +0.05(+0.25%)
Feb 19, 2008 18.29 19.46 18.29 19.15 26,869,078 +1.29(+7.20%)
Feb 18, 2008 17.30 17.89 17.16 17.86 0 +0.00(+0.00%)
Feb 15, 2008 17.30 17.89 17.16 17.86 14,558,569 +0.39(+2.22%)
Feb 14, 2008 17.71 18.00 17.26 17.47 14,042,754 -0.06(-0.36%)
Feb 13, 2008 17.63 17.67 16.83 17.54 19,135,514 +0.45(+2.62%)
Feb 12, 2008 17.16 18.13 16.90 17.09 27,056,022 +0.24(+1.40%)
Feb 11, 2008 16.69 16.93 15.96 16.85 21,269,720 +0.49(+3.00%)
Feb 08, 2008 16.93 16.93 15.87 16.36 31,016,178 +0.25(+1.54%)
Feb 07, 2008 15.76 16.45 15.34 16.11 22,700,214 -0.16(-0.97%)
Feb 06, 2008 15.95 16.73 15.87 16.27 20,851,616 +0.59(+3.79%)
Feb 05, 2008 16.64 16.99 15.49 15.68 19,612,212 -1.12(-6.66%)
Feb 04, 2008 16.70 16.89 16.38 16.80 16,043,543 +0.39(+2.39%)
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.