CF Industries Holdings (NY: CF )

82.24 -0.89 (-1.07%)
Streaming Delayed Price Updated: 10:25 AM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 11.50 11.65 11.27 11.47 7,507,994 -0.00(-0.01%)
Sep 27, 2007 11.20 11.50 11.19 11.48 8,062,377 +0.38(+3.39%)
Sep 26, 2007 11.29 11.38 10.98 11.10 8,213,874 -0.02(-0.20%)
Sep 25, 2007 10.49 11.16 10.49 11.12 9,095,218 +0.51(+4.80%)
Sep 24, 2007 11.11 11.48 10.41 10.61 11,698,618 -0.50(-4.48%)
Sep 21, 2007 10.65 11.19 10.61 11.11 32,825,064 +0.60(+5.76%)
Sep 20, 2007 10.55 10.72 10.43 10.51 16,992,716 -0.04(-0.42%)
Sep 19, 2007 10.48 10.97 10.24 10.55 9,601,817 +0.17(+1.65%)
Sep 18, 2007 10.03 10.42 9.726 10.38 9,840,639 +0.45(+4.49%)
Sep 17, 2007 9.683 10.05 9.676 9.933 9,062,650 +0.25(+2.61%)
Sep 14, 2007 9.431 9.742 9.334 9.680 5,519,358 +0.14(+1.51%)
Sep 13, 2007 9.334 9.629 9.263 9.537 5,605,360 +0.28(+3.05%)
Sep 12, 2007 9.594 9.662 9.207 9.254 7,136,200 -0.36(-3.73%)
Sep 11, 2007 9.458 9.753 9.393 9.612 5,318,245 +0.22(+2.37%)
Sep 10, 2007 9.602 9.674 9.091 9.390 6,362,180 -0.13(-1.40%)
Sep 07, 2007 9.674 9.762 9.372 9.523 6,221,930 -0.37(-3.77%)
Sep 06, 2007 9.993 10.07 9.694 9.896 5,326,184 -0.10(-0.95%)
Sep 05, 2007 9.765 10.01 9.518 9.992 7,257,926 +0.14(+1.41%)
Sep 04, 2007 9.597 10.00 9.512 9.853 7,509,317 +0.28(+2.92%)
Aug 31, 2007 9.417 9.664 9.340 9.573 6,282,793 +0.44(+4.76%)
Aug 30, 2007 9.012 9.372 8.976 9.138 7,259,910 -0.03(-0.30%)
Aug 29, 2007 8.855 9.236 8.794 9.165 4,819,432 +0.41(+4.62%)
Aug 28, 2007 9.251 9.354 8.618 8.760 9,214,807 -0.62(-6.65%)
Aug 27, 2007 9.550 9.597 9.289 9.384 4,457,561 -0.16(-1.73%)
Aug 24, 2007 9.206 9.549 9.100 9.549 4,962,990 +0.40(+4.36%)
Aug 23, 2007 9.177 9.449 9.048 9.150 7,105,106 -0.10(-1.11%)
Aug 22, 2007 8.827 9.307 8.827 9.252 9,112,266 +0.55(+6.27%)
Aug 21, 2007 8.577 8.970 8.486 8.707 7,222,202 +0.13(+1.52%)
Aug 20, 2007 8.305 8.711 8.296 8.577 8,512,897 +0.33(+4.00%)
Aug 17, 2007 8.036 9.038 7.786 8.247 17,306,624 +0.23(+2.89%)
Aug 16, 2007 7.794 8.020 6.990 8.016 14,994,818 +0.03(+0.36%)
Aug 15, 2007 8.624 8.986 7.918 7.987 11,923,216 -0.69(-7.94%)
Aug 14, 2007 8.654 8.842 8.385 8.677 13,646,899 +0.24(+2.90%)
Aug 13, 2007 8.120 8.631 8.120 8.432 14,895,585 +0.58(+7.37%)
Aug 10, 2007 6.976 7.965 6.675 7.853 21,147,602 +0.46(+6.24%)
Aug 09, 2007 8.087 8.155 7.104 7.392 21,757,286 -1.12(-13.14%)
Aug 08, 2007 8.677 8.956 7.676 8.510 21,364,936 -0.14(-1.61%)
Aug 07, 2007 8.229 8.740 8.090 8.649 14,020,347 +0.34(+4.09%)
Aug 06, 2007 8.367 8.480 7.856 8.309 9,031,556 -0.08(-0.96%)
Aug 03, 2007 8.445 8.793 8.314 8.389 7,601,273 -0.40(-4.59%)
Aug 02, 2007 8.846 8.955 8.450 8.793 11,697,950 -0.03(-0.39%)
Aug 01, 2007 8.810 8.881 8.211 8.828 13,253,604 +0.14(+1.60%)
Jul 31, 2007 9.070 9.570 8.581 8.689 17,545,452 -0.04(-0.42%)
Jul 30, 2007 8.214 8.787 8.111 8.725 12,490,652 +0.61(+7.47%)
Jul 27, 2007 8.252 8.905 8.052 8.119 11,271,127 -0.14(-1.68%)
Jul 26, 2007 8.701 8.701 7.641 8.258 14,447,447 -0.48(-5.47%)
Jul 25, 2007 8.980 9.070 8.174 8.735 11,115,456 -0.05(-0.53%)
Jul 24, 2007 9.181 9.478 8.657 8.782 9,537,382 -0.68(-7.22%)
Jul 23, 2007 9.736 9.736 9.425 9.466 5,855,428 -0.16(-1.66%)
Jul 20, 2007 9.871 9.871 9.463 9.626 7,662,136 -0.27(-2.69%)
Jul 19, 2007 10.05 10.09 9.803 9.892 5,111,840 -0.05(-0.46%)
Jul 18, 2007 9.969 9.976 9.794 9.937 8,080,239 -0.05(-0.50%)
Jul 17, 2007 9.976 10.17 9.931 9.987 7,136,464 +0.04(+0.38%)
Jul 16, 2007 10.29 10.29 9.905 9.949 13,189,433 -0.19(-1.88%)
Jul 13, 2007 9.181 10.17 9.180 10.14 18,073,512 +0.96(+10.44%)
Jul 12, 2007 9.352 9.370 9.093 9.181 9,600,494 -0.12(-1.25%)
Jul 11, 2007 9.145 9.435 9.092 9.298 11,509,082 +0.12(+1.28%)
Jul 10, 2007 9.236 9.449 9.100 9.180 10,278,589 -0.33(-3.50%)
Jul 09, 2007 9.747 9.715 9.373 9.512 6,953,610 -0.01(-0.08%)
Jul 06, 2007 9.464 9.555 9.305 9.520 5,723,117 +0.07(+0.78%)
Jul 05, 2007 9.485 9.597 9.395 9.446 10,611,351 -0.04(-0.45%)
Jul 03, 2007 9.402 9.552 9.379 9.488 5,705,255 +0.12(+1.29%)
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.