CF Industries Holdings (NY: CF )

83.13 +1.64 (+2.01%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 9.206 9.370 8.968 9.053 10,080,784 -0.03(-0.33%)
Jun 28, 2007 8.660 9.168 8.660 9.083 10,289,584 +0.46(+5.35%)
Jun 27, 2007 8.805 8.805 8.339 8.622 14,560,176 -0.22(-2.48%)
Jun 26, 2007 9.008 9.175 8.716 8.841 10,939,483 -0.05(-0.58%)
Jun 25, 2007 9.086 9.283 8.810 8.893 9,454,429 -0.19(-2.05%)
Jun 22, 2007 8.935 9.296 9.032 9.079 10,311,733 -0.08(-0.84%)
Jun 21, 2007 8.601 9.274 8.485 9.156 16,528,264 +0.60(+7.00%)
Jun 20, 2007 8.717 8.938 8.556 8.557 11,059,224 -0.11(-1.27%)
Jun 19, 2007 8.397 8.692 8.253 8.667 7,593,996 +0.24(+2.82%)
Jun 18, 2007 8.368 8.587 8.352 8.430 6,675,757 +0.12(+1.47%)
Jun 15, 2007 8.154 8.326 8.144 8.308 9,836,008 +0.32(+4.01%)
Jun 14, 2007 8.001 8.166 7.844 7.987 11,048,639 +0.10(+1.32%)
Jun 13, 2007 7.617 7.948 7.452 7.883 12,833,516 +0.39(+5.18%)
Jun 12, 2007 7.355 7.635 7.266 7.494 13,850,989 +0.13(+1.70%)
Jun 11, 2007 7.236 7.464 7.180 7.369 6,470,675 +0.13(+1.84%)
Jun 08, 2007 7.033 7.310 7.003 7.236 5,058,267 +0.24(+3.44%)
Jun 07, 2007 7.142 7.201 6.929 6.996 7,603,258 -0.18(-2.55%)
Jun 06, 2007 7.383 7.429 7.088 7.179 8,485,310 -0.21(-2.78%)
Jun 05, 2007 7.331 7.464 7.278 7.384 9,956,411 +0.05(+0.74%)
Jun 04, 2007 7.029 7.354 7.021 7.330 9,869,714 +0.33(+4.71%)
Jun 01, 2007 6.817 7.029 6.772 7.000 9,294,856 +0.24(+3.53%)
May 31, 2007 6.713 6.991 6.742 6.761 12,259,286 +0.05(+0.72%)
May 30, 2007 6.424 6.773 6.287 6.713 10,298,435 +0.30(+4.69%)
May 29, 2007 6.379 6.500 6.365 6.412 3,245,591 +0.01(+0.09%)
May 25, 2007 6.181 6.435 6.211 6.406 4,379,762 +0.23(+3.64%)
May 24, 2007 6.279 6.386 6.131 6.181 7,059,406 -0.10(-1.56%)
May 23, 2007 6.504 6.515 6.276 6.279 3,679,016 -0.21(-3.28%)
May 22, 2007 6.498 6.575 6.438 6.492 6,274,193 +0.00(+0.02%)
May 21, 2007 6.382 6.523 6.370 6.491 4,001,749 +0.12(+1.95%)
May 18, 2007 6.412 6.442 6.269 6.367 4,281,587 -0.02(-0.31%)
May 17, 2007 6.332 6.518 6.275 6.386 7,496,350 +0.05(+0.86%)
May 16, 2007 6.241 6.353 6.179 6.332 5,164,764 +0.13(+2.07%)
May 15, 2007 6.170 6.347 6.122 6.204 6,014,856 +0.03(+0.54%)
May 14, 2007 6.102 6.269 6.099 6.170 6,673,772 +0.09(+1.47%)
May 11, 2007 6.046 6.129 6.021 6.081 7,726,969 +0.04(+0.73%)
May 10, 2007 6.069 6.187 5.904 6.037 7,769,791 -0.05(-0.77%)
May 09, 2007 6.131 6.133 6.013 6.084 7,081,290 -0.05(-0.84%)
May 08, 2007 6.219 6.219 6.052 6.136 6,141,882 -0.08(-1.36%)
May 07, 2007 6.104 6.270 6.083 6.220 7,832,156 +0.14(+2.29%)
May 04, 2007 6.191 6.247 5.951 6.081 10,985,130 -0.13(-2.02%)
May 03, 2007 6.049 6.211 5.983 6.207 9,635,292 +0.16(+2.60%)
May 02, 2007 5.868 6.122 5.868 6.049 13,485,883 +0.23(+3.95%)
May 01, 2007 6.000 6.058 5.773 5.820 14,282,740 -0.18(-3.00%)
Apr 30, 2007 6.323 6.323 5.972 6.000 23,715,378 -0.51(-7.87%)
Apr 27, 2007 6.435 7.053 6.199 6.512 16,401,285 -0.40(-5.75%)
Apr 26, 2007 6.893 7.062 6.711 6.909 10,490,101 +0.20(+2.95%)
Apr 25, 2007 6.711 6.796 6.625 6.711 4,793,301 +0.04(+0.57%)
Apr 24, 2007 6.711 6.746 6.545 6.674 4,048,720 -0.00(-0.07%)
Apr 23, 2007 6.652 6.725 6.604 6.678 3,014,708 +0.03(+0.41%)
Apr 20, 2007 6.696 6.787 6.591 6.651 3,904,501 +0.07(+1.13%)
Apr 19, 2007 6.643 6.671 6.530 6.577 5,806,473 -0.15(-2.29%)
Apr 18, 2007 6.651 6.796 6.367 6.731 8,317,189 +0.08(+1.20%)
Apr 17, 2007 6.681 6.776 6.636 6.651 7,748,138 -0.04(-0.59%)
Apr 16, 2007 6.802 6.855 6.663 6.690 7,841,749 -0.01(-0.09%)
Apr 13, 2007 6.696 6.851 6.666 6.696 24,019,760 +0.16(+2.40%)
Apr 12, 2007 6.306 6.551 6.237 6.539 13,320,454 +0.24(+3.79%)
Apr 11, 2007 6.167 6.349 6.167 6.300 11,010,269 +0.15(+2.48%)
Apr 10, 2007 6.061 6.229 5.921 6.148 10,123,785 -0.10(-1.57%)
Apr 09, 2007 6.258 6.400 6.228 6.246 8,689,532 +0.03(+0.51%)
Apr 05, 2007 6.126 6.270 6.089 6.214 6,381,365 +0.14(+2.37%)
Apr 04, 2007 6.046 6.089 5.933 6.071 5,401,601 +0.10(+1.65%)
Apr 03, 2007 5.944 6.060 5.873 5.972 9,495,307 +0.08(+1.28%)
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.