CF Industries Holdings (NY: CF )

81.49 +0.02 (+0.02%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 5.404 5.472 5.372 5.472 7,269,172 +0.15(+2.84%)
May 28, 2002 5.393 5.413 5.298 5.321 3,835,037 -0.07(-1.35%)
May 27, 2002 5.374 5.411 5.336 5.393 5,232,243 +0.00(+0.00%)
May 24, 2002 5.374 5.411 5.336 5.393 5,230,920 +0.01(+0.17%)
May 23, 2002 5.272 5.384 5.268 5.384 4,643,458 +0.11(+2.12%)
May 22, 2002 5.291 5.321 5.200 5.272 6,963,534 -0.02(-0.34%)
May 21, 2002 5.313 5.380 5.268 5.291 2,652,176 -0.02(-0.43%)
May 20, 2002 5.399 5.399 5.294 5.313 5,492,896 -0.12(-2.23%)
May 17, 2002 5.396 5.472 5.371 5.434 7,427,946 +0.08(+1.55%)
May 16, 2002 5.321 5.372 5.321 5.351 7,257,264 +0.03(+0.57%)
May 15, 2002 5.227 5.321 5.218 5.321 9,298,825 +0.12(+2.33%)
May 14, 2002 5.103 5.212 5.079 5.200 6,126,666 +0.11(+2.20%)
May 13, 2002 5.008 5.094 4.985 5.088 2,791,764 +0.06(+1.29%)
May 10, 2002 5.047 5.074 5.012 5.023 5,548,466 -0.03(-0.51%)
May 09, 2002 4.988 5.080 4.984 5.049 10,669,568 -0.02(-0.30%)
May 08, 2002 5.275 5.275 5.047 5.064 10,197,879 -0.12(-2.30%)
May 07, 2002 5.283 5.283 5.139 5.183 8,473,204 -0.06(-1.07%)
May 06, 2002 5.291 5.343 5.218 5.239 3,831,729 -0.05(-0.91%)
May 03, 2002 5.313 5.313 5.253 5.288 5,105,886 -0.00(-0.06%)
May 02, 2002 5.291 5.331 5.260 5.291 14,554,222 -0.04(-0.71%)
May 01, 2002 5.348 5.366 5.286 5.328 5,997,662 -0.02(-0.37%)
Apr 30, 2002 5.291 5.378 5.268 5.348 5,824,335 +0.06(+1.23%)
Apr 29, 2002 5.313 5.321 5.256 5.283 4,489,316 -0.02(-0.34%)
Apr 26, 2002 5.366 5.422 5.288 5.301 11,444,911 -0.05(-0.88%)
Apr 25, 2002 5.283 5.348 5.247 5.348 7,240,064 +0.04(+0.74%)
Apr 24, 2002 5.275 5.334 5.275 5.309 7,027,704 +0.08(+1.53%)
Apr 23, 2002 5.170 5.292 5.165 5.229 5,586,836 +0.05(+0.99%)
Apr 22, 2002 5.238 5.268 5.162 5.177 6,931,779 -0.06(-1.13%)
Apr 19, 2002 5.223 5.297 5.207 5.236 5,482,972 +0.07(+1.29%)
Apr 18, 2002 5.212 5.229 5.144 5.170 6,067,787 -0.03(-0.52%)
Apr 17, 2002 5.212 5.230 5.170 5.197 8,199,319 -0.03(-0.66%)
Apr 16, 2002 5.230 5.291 5.215 5.232 5,292,444 +0.01(+0.12%)
Apr 15, 2002 5.336 5.336 5.207 5.226 6,660,541 -0.08(-1.48%)
Apr 12, 2002 5.227 5.313 5.201 5.304 10,568,350 +0.07(+1.42%)
Apr 11, 2002 5.306 5.340 5.206 5.230 10,674,199 -0.10(-1.82%)
Apr 10, 2002 5.139 5.351 5.139 5.327 13,396,500 +0.18(+3.49%)
Apr 09, 2002 4.996 5.185 4.996 5.147 13,895,975 +0.12(+2.31%)
Apr 08, 2002 4.950 5.031 4.920 5.031 8,369,339 +0.07(+1.46%)
Apr 05, 2002 4.860 4.987 4.845 4.958 9,236,639 +0.14(+2.82%)
Apr 04, 2002 4.746 4.846 4.742 4.822 6,921,856 +0.06(+1.33%)
Apr 03, 2002 4.761 4.807 4.709 4.758 7,415,376 -0.02(-0.47%)
Apr 02, 2002 4.724 4.795 4.710 4.781 4,456,900 +0.03(+0.70%)
Apr 01, 2002 4.721 4.769 4.651 4.748 6,265,592 +0.03(+0.61%)
Mar 29, 2002 4.739 4.775 4.716 4.719 4,624,935 +0.00(+0.00%)
Mar 28, 2002 4.739 4.775 4.716 4.719 4,624,273 -0.01(-0.26%)
Mar 27, 2002 4.709 4.804 4.709 4.731 11,108,841 +0.02(+0.48%)
Mar 26, 2002 4.701 4.760 4.693 4.709 6,508,383 +0.00(+0.03%)
Mar 25, 2002 4.784 4.784 4.693 4.707 4,007,703 -0.06(-1.24%)
Mar 22, 2002 4.746 4.836 4.724 4.766 7,023,074 +0.04(+0.77%)
Mar 21, 2002 4.837 4.837 4.678 4.730 6,909,286 -0.11(-2.37%)
Mar 20, 2002 4.890 4.890 4.837 4.845 8,245,628 -0.04(-0.77%)
Mar 19, 2002 4.882 4.913 4.845 4.882 7,416,699 +0.03(+0.69%)
Mar 18, 2002 4.866 4.885 4.777 4.849 4,183,677 -0.03(-0.53%)
Mar 15, 2002 4.731 4.887 4.731 4.875 7,751,446 +0.16(+3.43%)
Mar 14, 2002 4.706 4.733 4.689 4.713 4,356,343 -0.01(-0.26%)
Mar 13, 2002 4.769 4.807 4.724 4.725 5,133,671 -0.07(-1.39%)
Mar 12, 2002 4.739 4.807 4.725 4.792 5,590,806 -0.02(-0.31%)
Mar 11, 2002 4.724 4.817 4.707 4.807 5,226,950 +0.06(+1.27%)
Mar 08, 2002 4.777 4.777 4.713 4.746 7,880,450 +0.05(+1.00%)
Mar 07, 2002 4.761 4.790 4.680 4.700 6,104,834 -0.03(-0.73%)
Mar 06, 2002 4.728 4.740 4.681 4.734 4,476,085 +0.04(+0.77%)
Mar 05, 2002 4.761 4.774 4.686 4.698 6,096,896 -0.06(-1.24%)
Mar 04, 2002 4.686 4.784 4.684 4.757 5,508,111 +0.08(+1.68%)
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.