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, 2008 8.864 9.895 8.864 9.703 34,222,732 +0.61(+6.75%)
Oct 30, 2008 8.578 9.307 8.527 9.089 39,707,888 +0.96(+11.81%)
Oct 29, 2008 8.181 8.681 7.853 8.129 33,871,964 -0.06(-0.70%)
Oct 28, 2008 7.333 8.188 6.965 8.187 45,722,524 +1.35(+19.69%)
Oct 27, 2008 6.690 7.180 6.588 6.840 38,116,184 +0.13(+1.94%)
Oct 24, 2008 5.744 6.935 5.700 6.710 35,686,760 -0.02(-0.36%)
Oct 23, 2008 7.662 7.738 6.439 6.734 53,772,044 -0.81(-10.69%)
Oct 22, 2008 7.930 8.110 7.169 7.540 36,081,956 -0.91(-10.82%)
Oct 21, 2008 8.941 9.029 8.394 8.454 28,064,940 -0.76(-8.27%)
Oct 20, 2008 8.772 9.234 8.586 9.216 27,760,214 +0.85(+10.15%)
Oct 17, 2008 8.448 9.215 8.028 8.367 31,498,624 -0.41(-4.65%)
Oct 16, 2008 8.690 9.109 7.800 8.775 46,078,408 +0.32(+3.73%)
Oct 15, 2008 9.251 9.251 8.379 8.459 32,243,364 -1.24(-12.79%)
Oct 14, 2008 10.13 10.50 9.174 9.700 36,086,188 -0.07(-0.74%)
Oct 13, 2008 9.644 9.772 8.797 9.772 32,192,656 +1.06(+12.10%)
Oct 10, 2008 7.777 9.363 7.484 8.717 47,139,988 +0.28(+3.30%)
Oct 09, 2008 9.113 10.25 8.187 8.439 49,396,156 -0.22(-2.58%)
Oct 08, 2008 7.254 9.304 7.163 8.663 62,281,836 +0.89(+11.52%)
Oct 07, 2008 8.615 8.855 7.744 7.768 52,752,904 -0.41(-4.97%)
Oct 06, 2008 7.754 8.287 7.121 8.175 54,906,576 -0.36(-4.25%)
Oct 03, 2008 9.163 9.599 8.368 8.537 46,235,224 -0.23(-2.62%)
Oct 02, 2008 11.79 11.84 8.181 8.767 100,787,768 -4.63(-34.57%)
Oct 01, 2008 13.88 14.15 13.03 13.40 142,743,840 -0.43(-3.08%)
Sep 30, 2008 12.89 13.98 12.57 13.82 34,572,588 +1.14(+8.97%)
Sep 29, 2008 13.13 13.82 12.26 12.69 37,170,232 -1.19(-8.55%)
Sep 26, 2008 14.99 14.99 13.25 13.87 0 -2.78(-16.71%)
Sep 25, 2008 17.37 17.37 16.07 16.66 30,476,740 -0.72(-4.15%)
Sep 24, 2008 17.53 17.91 16.85 17.38 20,235,166 +0.21(+1.20%)
Sep 23, 2008 18.35 18.45 16.51 17.17 30,130,218 -1.24(-6.72%)
Sep 22, 2008 18.07 19.03 18.04 18.41 23,637,414 +0.36(+1.98%)
Sep 19, 2008 17.81 18.25 16.98 18.05 0 +1.37(+8.24%)
Sep 18, 2008 16.72 17.76 15.80 16.68 29,685,718 +0.10(+0.58%)
Sep 17, 2008 17.63 18.25 16.30 16.58 32,968,396 -1.48(-8.21%)
Sep 16, 2008 15.99 18.08 15.87 18.07 34,302,504 +1.40(+8.43%)
Sep 15, 2008 17.44 18.08 16.31 16.66 30,191,880 -1.90(-10.22%)
Sep 12, 2008 17.55 18.86 17.55 18.56 31,266,068 +0.98(+5.60%)
Sep 11, 2008 16.14 17.60 15.68 17.57 35,988,800 +1.00(+6.06%)
Sep 10, 2008 15.95 17.27 15.89 16.57 38,590,760 +0.68(+4.31%)
Sep 09, 2008 17.73 17.73 15.80 15.88 49,166,844 -2.18(-12.05%)
Sep 08, 2008 20.49 20.53 17.46 18.06 33,298,414 -1.77(-8.93%)
Sep 05, 2008 18.73 19.90 17.97 19.83 0 +1.17(+6.30%)
Sep 04, 2008 19.93 20.49 18.34 18.66 33,486,104 -1.65(-8.12%)
Sep 03, 2008 20.80 21.23 19.42 20.31 32,959,836 -0.56(-2.67%)
Sep 02, 2008 22.21 22.21 20.79 20.86 24,484,952 -2.17(-9.44%)
Aug 29, 2008 22.68 23.27 22.68 23.04 13,008,213 +0.27(+1.20%)
Aug 28, 2008 22.95 22.95 22.19 22.76 19,111,732 +0.07(+0.29%)
Aug 27, 2008 22.79 23.08 22.58 22.70 18,605,986 +0.14(+0.62%)
Aug 26, 2008 22.34 22.60 22.12 22.56 60,336,640 +0.36(+1.63%)
Aug 25, 2008 22.45 22.75 21.71 22.20 21,699,882 +0.36(+1.65%)
Aug 22, 2008 21.63 22.24 21.24 21.84 15,680,990 -0.16(-0.74%)
Aug 21, 2008 21.50 22.16 21.01 22.00 16,923,272 +0.85(+4.03%)
Aug 20, 2008 20.60 21.31 20.52 21.15 16,981,926 +0.75(+3.69%)
Aug 19, 2008 19.35 20.80 19.27 20.39 19,644,106 +0.77(+3.94%)
Aug 18, 2008 19.62 20.40 19.25 19.62 20,260,092 +0.13(+0.67%)
Aug 15, 2008 20.66 20.66 19.18 19.49 0 -1.22(-5.90%)
Aug 14, 2008 20.78 21.09 19.95 20.71 19,451,142 -0.28(-1.31%)
Aug 13, 2008 19.24 21.00 19.24 20.99 19,328,476 +1.86(+9.74%)
Aug 12, 2008 18.91 19.63 18.68 19.13 20,966,528 +0.18(+0.96%)
Aug 11, 2008 20.60 20.60 18.14 18.94 33,461,374 -1.41(-6.92%)
Aug 08, 2008 20.40 20.86 19.86 20.35 19,919,008 -0.86(-4.07%)
Aug 07, 2008 21.50 21.83 20.81 21.22 15,981,634 -0.07(-0.31%)
Aug 06, 2008 21.43 21.95 20.98 21.28 20,090,616 +0.18(+0.85%)
Aug 05, 2008 22.13 22.67 20.26 21.10 36,680,204 -1.41(-6.28%)
Aug 04, 2008 24.40 24.40 22.15 22.52 23,711,680 -2.05(-8.36%)
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.