CF Industries Holdings (NY: CF )

83.21 +0.60 (+0.73%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 22.91 23.32 22.25 22.37 21,195,134 -0.59(-2.58%)
Jun 27, 2008 22.25 23.13 21.81 22.96 52,494,740 +0.45(+1.99%)
Jun 26, 2008 23.02 23.38 22.34 22.51 18,738,970 -0.69(-2.98%)
Jun 25, 2008 23.23 23.68 22.34 23.21 21,342,932 -0.25(-1.06%)
Jun 24, 2008 24.58 24.91 23.30 23.46 21,171,936 -1.19(-4.83%)
Jun 23, 2008 24.56 24.92 23.80 24.65 17,691,684 +0.23(+0.96%)
Jun 20, 2008 23.84 24.93 23.76 24.41 26,652,808 +0.67(+2.83%)
Jun 19, 2008 25.10 25.13 23.63 23.74 17,525,086 -1.03(-4.16%)
Jun 18, 2008 25.12 25.32 24.12 24.77 17,866,690 -0.06(-0.25%)
Jun 17, 2008 23.76 24.92 23.71 24.83 25,690,356 +1.32(+5.60%)
Jun 16, 2008 23.23 23.78 22.58 23.52 15,577,909 +0.81(+3.58%)
Jun 13, 2008 21.82 22.70 21.71 22.70 13,321,363 +0.85(+3.88%)
Jun 12, 2008 22.27 22.49 21.52 21.86 15,660,747 -0.26(-1.19%)
Jun 11, 2008 22.75 23.19 22.05 22.12 20,735,068 +0.05(+0.24%)
Jun 10, 2008 21.48 22.23 21.30 22.07 14,612,559 -0.06(-0.26%)
Jun 09, 2008 21.96 22.62 21.52 22.12 16,406,567 +0.65(+3.03%)
Jun 06, 2008 21.83 22.50 21.38 21.47 15,723,372 -0.80(-3.60%)
Jun 05, 2008 21.21 22.35 20.95 22.27 22,354,998 +1.44(+6.92%)
Jun 04, 2008 21.08 21.39 20.65 20.83 16,169,905 -0.28(-1.32%)
Jun 03, 2008 20.67 21.73 20.46 21.11 26,317,516 +0.69(+3.38%)
Jun 02, 2008 20.02 20.95 19.98 20.42 16,666,700 +0.38(+1.90%)
May 30, 2008 19.75 20.11 19.55 20.04 17,544,854 +0.54(+2.78%)
May 29, 2008 19.91 20.02 19.37 19.50 15,199,917 -0.49(-2.45%)
May 28, 2008 18.17 19.99 18.02 19.99 23,124,146 +1.83(+10.06%)
May 27, 2008 18.64 18.70 17.76 18.16 18,797,982 -0.47(-2.54%)
May 26, 2008 19.23 19.31 18.22 18.64 0 +0.00(+0.00%)
May 23, 2008 19.23 19.31 18.22 18.64 18,609,422 -0.67(-3.47%)
May 22, 2008 18.89 19.75 18.89 19.30 12,426,528 +0.37(+1.93%)
May 21, 2008 19.86 19.92 18.83 18.94 17,483,376 -0.89(-4.49%)
May 20, 2008 19.62 20.09 19.23 19.83 12,699,626 +0.41(+2.13%)
May 19, 2008 20.35 20.56 19.14 19.41 14,780,707 -1.05(-5.13%)
May 16, 2008 20.32 20.79 19.99 20.46 10,348,179 +0.16(+0.76%)
May 15, 2008 20.00 20.53 19.99 20.31 9,312,198 +0.36(+1.81%)
May 14, 2008 19.91 20.74 19.85 19.95 14,257,006 -0.11(-0.56%)
May 13, 2008 20.56 20.64 19.84 20.06 10,933,877 -0.35(-1.73%)
May 12, 2008 20.08 20.48 19.72 20.41 10,844,604 +0.38(+1.91%)
May 09, 2008 20.12 20.30 19.56 20.03 9,548,812 -0.09(-0.47%)
May 08, 2008 20.13 20.20 19.38 20.12 18,380,398 +0.26(+1.31%)
May 07, 2008 20.24 20.79 19.79 19.86 16,908,164 -0.46(-2.25%)
May 06, 2008 19.92 20.45 19.54 20.32 14,376,136 +0.59(+3.01%)
May 05, 2008 20.05 20.39 19.47 19.73 13,241,982 -0.00(-0.01%)
May 02, 2008 19.60 19.88 19.20 19.73 12,705,780 +0.40(+2.06%)
May 01, 2008 19.39 19.73 18.52 19.33 20,128,228 -0.24(-1.24%)
Apr 30, 2008 19.39 20.04 19.25 19.57 19,389,130 +0.37(+1.93%)
Apr 29, 2008 20.03 20.03 19.11 19.20 22,057,010 -1.26(-6.14%)
Apr 28, 2008 20.90 21.54 20.38 20.46 25,245,114 -0.64(-3.04%)
Apr 25, 2008 19.33 21.22 19.10 21.10 31,557,404 +0.95(+4.74%)
Apr 24, 2008 21.81 21.81 19.79 20.15 32,218,992 -1.42(-6.58%)
Apr 23, 2008 22.57 22.57 21.08 21.57 24,380,744 -0.75(-3.38%)
Apr 22, 2008 23.20 23.20 21.93 22.32 21,475,424 -0.53(-2.33%)
Apr 21, 2008 22.69 23.28 22.36 22.85 18,431,888 +0.32(+1.40%)
Apr 18, 2008 22.03 23.04 21.82 22.54 18,873,154 +0.50(+2.29%)
Apr 17, 2008 22.29 22.68 21.45 22.03 18,324,002 -0.13(-0.61%)
Apr 16, 2008 21.61 22.20 21.12 22.17 19,027,908 +1.25(+5.98%)
Apr 15, 2008 21.45 21.45 20.51 20.92 15,120,843 -0.23(-1.07%)
Apr 14, 2008 20.45 21.44 20.33 21.14 20,409,360 +0.88(+4.33%)
Apr 11, 2008 19.72 20.50 19.48 20.27 20,350,792 +0.19(+0.97%)
Apr 10, 2008 19.69 20.30 18.99 20.07 20,756,838 +0.49(+2.50%)
Apr 09, 2008 19.46 20.02 19.25 19.58 26,796,550 +0.40(+2.08%)
Apr 08, 2008 18.45 19.47 18.30 19.18 19,756,938 +0.59(+3.19%)
Apr 07, 2008 18.96 19.47 18.24 18.59 23,751,102 +0.19(+1.06%)
Apr 04, 2008 17.34 18.62 17.24 18.39 27,223,302 +1.62(+9.68%)
Apr 03, 2008 15.50 17.07 15.23 16.77 25,761,252 +1.27(+8.18%)
Apr 02, 2008 15.30 15.91 15.02 15.50 16,800,366 -0.10(-0.63%)
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.