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 (%)
Aug 31, 2007 9.120 9.359 9.046 9.271 6,487,263 +0.42(+4.76%)
Aug 30, 2007 8.728 9.076 8.693 8.850 7,496,180 -0.03(-0.30%)
Aug 29, 2007 8.576 8.945 8.517 8.876 4,976,278 +0.39(+4.62%)
Aug 28, 2007 8.959 9.059 8.346 8.484 9,514,698 -0.60(-6.65%)
Aug 27, 2007 9.249 9.295 8.996 9.088 4,602,630 -0.16(-1.73%)
Aug 24, 2007 8.915 9.248 8.813 9.248 5,124,507 +0.39(+4.36%)
Aug 23, 2007 8.888 9.151 8.763 8.861 7,336,338 -0.10(-1.11%)
Aug 22, 2007 8.549 9.014 8.549 8.961 9,408,820 +0.53(+6.27%)
Aug 21, 2007 8.306 8.687 8.219 8.432 7,457,245 +0.13(+1.52%)
Aug 20, 2007 8.043 8.437 8.034 8.306 8,789,945 +0.32(+4.00%)
Aug 17, 2007 7.782 8.753 7.541 7.987 17,869,860 +0.22(+2.89%)
Aug 16, 2007 7.548 7.768 6.769 7.763 15,482,817 +0.03(+0.36%)
Aug 15, 2007 8.352 8.703 7.668 7.735 12,311,251 -0.67(-7.94%)
Aug 14, 2007 8.381 8.564 8.121 8.403 14,091,030 +0.24(+2.90%)
Aug 13, 2007 7.864 8.359 7.864 8.166 15,380,354 +0.56(+7.37%)
Aug 10, 2007 6.756 7.714 6.465 7.605 21,835,840 +0.45(+6.24%)
Aug 09, 2007 7.832 7.898 6.881 7.159 22,465,364 -1.08(-13.14%)
Aug 08, 2007 8.403 8.674 7.434 8.242 22,060,248 -0.13(-1.61%)
Aug 07, 2007 7.970 8.465 7.835 8.377 14,476,632 +0.33(+4.09%)
Aug 06, 2007 8.103 8.213 7.608 8.047 9,325,484 -0.08(-0.95%)
Aug 03, 2007 8.179 8.516 8.052 8.125 7,848,653 -0.39(-4.59%)
Aug 02, 2007 8.567 8.672 8.183 8.516 12,078,653 -0.03(-0.39%)
Aug 01, 2007 8.532 8.601 7.952 8.549 13,684,936 +0.13(+1.60%)
Jul 31, 2007 8.784 9.268 8.311 8.415 18,116,460 -0.04(-0.42%)
Jul 30, 2007 7.955 8.510 7.856 8.450 12,897,154 +0.59(+7.47%)
Jul 27, 2007 7.992 8.624 7.798 7.863 11,637,940 -0.13(-1.68%)
Jul 26, 2007 8.426 8.426 7.400 7.998 14,917,632 -0.46(-5.47%)
Jul 25, 2007 8.697 8.784 7.917 8.460 11,477,203 -0.05(-0.53%)
Jul 24, 2007 8.892 9.179 8.384 8.506 9,847,771 -0.66(-7.22%)
Jul 23, 2007 9.429 9.429 9.128 9.167 6,045,990 -0.16(-1.66%)
Jul 20, 2007 9.560 9.560 9.164 9.322 7,911,496 -0.26(-2.69%)
Jul 19, 2007 9.735 9.767 9.494 9.580 5,278,202 -0.04(-0.46%)
Jul 18, 2007 9.655 9.662 9.485 9.624 8,343,206 -0.05(-0.50%)
Jul 17, 2007 9.662 9.845 9.618 9.672 7,368,717 +0.04(+0.38%)
Jul 16, 2007 9.962 9.962 9.593 9.636 13,618,676 -0.18(-1.88%)
Jul 13, 2007 8.892 9.849 8.891 9.820 18,661,706 +0.93(+10.44%)
Jul 12, 2007 9.057 9.075 8.807 8.892 9,912,937 -0.11(-1.25%)
Jul 11, 2007 8.857 9.138 8.806 9.005 11,883,639 +0.11(+1.28%)
Jul 10, 2007 8.945 9.151 8.813 8.891 10,613,100 -0.32(-3.50%)
Jul 09, 2007 9.440 9.409 9.078 9.213 7,179,912 -0.01(-0.08%)
Jul 06, 2007 9.166 9.254 9.012 9.220 5,909,373 +0.07(+0.78%)
Jul 05, 2007 9.186 9.295 9.098 9.148 10,956,692 -0.04(-0.45%)
Jul 03, 2007 9.106 9.251 9.084 9.189 5,890,929 +0.12(+1.29%)
Jul 02, 2007 8.930 9.164 8.866 9.072 9,747,972 +0.30(+3.47%)
Jun 29, 2007 8.915 9.075 8.686 8.768 10,408,857 -0.03(-0.33%)
Jun 28, 2007 8.387 8.879 8.387 8.797 10,624,453 +0.45(+5.35%)
Jun 27, 2007 8.527 8.527 8.077 8.350 15,034,030 -0.21(-2.48%)
Jun 26, 2007 8.724 8.886 8.441 8.563 11,295,502 -0.05(-0.58%)
Jun 25, 2007 8.800 8.990 8.532 8.612 9,762,119 -0.18(-2.05%)
Jun 22, 2007 8.653 9.003 8.747 8.792 10,647,323 -0.07(-0.84%)
Jun 21, 2007 8.330 8.981 8.217 8.867 17,066,168 +0.58(+7.00%)
Jun 20, 2007 8.443 8.656 8.286 8.287 11,419,141 -0.11(-1.27%)
Jun 19, 2007 8.132 8.418 7.993 8.394 7,841,139 +0.23(+2.82%)
Jun 18, 2007 8.104 8.317 8.088 8.164 6,893,016 +0.12(+1.47%)
Jun 15, 2007 7.897 8.063 7.888 8.046 10,156,116 +0.31(+4.01%)
Jun 14, 2007 7.749 7.908 7.596 7.735 11,408,212 +0.10(+1.32%)
Jun 13, 2007 7.377 7.697 7.217 7.634 13,251,176 +0.38(+5.18%)
Jun 12, 2007 7.124 7.394 7.037 7.258 14,301,762 +0.12(+1.70%)
Jun 11, 2007 7.008 7.229 6.954 7.137 6,681,259 +0.13(+1.84%)
Jun 08, 2007 6.812 7.080 6.782 7.008 5,222,885 +0.23(+3.44%)
Jun 07, 2007 6.917 6.974 6.711 6.775 7,850,702 -0.18(-2.55%)
Jun 06, 2007 7.150 7.195 6.864 6.952 8,761,460 -0.20(-2.78%)
Jun 05, 2007 7.100 7.229 7.049 7.151 10,280,437 +0.05(+0.74%)
Jun 04, 2007 6.807 7.122 6.800 7.099 10,190,919 +0.32(+4.71%)
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.