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 (%)
Mar 30, 2007 6.001 6.001 5.620 5.827 15,525,445 -0.03(-0.59%)
Mar 29, 2007 5.865 5.895 5.694 5.862 9,509,861 +0.16(+2.81%)
Mar 28, 2007 5.739 5.835 5.546 5.702 16,620,260 -0.11(-1.87%)
Mar 27, 2007 6.179 6.179 5.723 5.811 21,533,634 -0.38(-6.20%)
Mar 26, 2007 6.329 6.361 5.939 6.194 11,679,142 -0.13(-1.99%)
Mar 23, 2007 6.497 6.514 6.285 6.320 6,169,177 -0.17(-2.63%)
Mar 22, 2007 6.583 6.595 6.442 6.491 4,880,295 -0.04(-0.56%)
Mar 21, 2007 6.433 6.609 6.427 6.527 7,377,006 +0.13(+2.03%)
Mar 20, 2007 6.311 6.451 6.266 6.397 5,198,503 +0.09(+1.46%)
Mar 19, 2007 6.145 6.349 6.145 6.305 5,493,167 +0.22(+3.65%)
Mar 16, 2007 6.122 6.176 6.054 6.083 8,801,335 -0.04(-0.62%)
Mar 15, 2007 6.160 6.269 6.061 6.120 5,687,962 -0.03(-0.47%)
Mar 14, 2007 6.155 6.249 5.904 6.149 10,699,338 +0.00(+0.07%)
Mar 13, 2007 6.228 6.451 6.071 6.145 10,629,213 -0.08(-1.33%)
Mar 12, 2007 6.173 6.393 6.167 6.228 6,797,483 +0.06(+0.98%)
Mar 09, 2007 6.202 6.341 6.080 6.167 4,890,218 +0.04(+0.67%)
Mar 08, 2007 5.986 6.246 5.986 6.126 8,047,823 +0.24(+4.06%)
Mar 07, 2007 5.873 6.009 5.835 5.888 8,449,388 +0.04(+0.65%)
Mar 06, 2007 5.718 5.922 5.641 5.850 10,251,207 +0.23(+4.03%)
Mar 05, 2007 5.440 5.791 5.294 5.623 10,503,518 +0.10(+1.75%)
Mar 02, 2007 5.684 5.809 5.472 5.526 11,030,777 -0.22(-3.79%)
Mar 01, 2007 5.767 5.891 5.480 5.744 11,003,892 -0.10(-1.71%)
Feb 28, 2007 5.656 5.895 5.483 5.844 8,385,216 +0.21(+3.79%)
Feb 27, 2007 5.653 5.801 5.552 5.631 11,764,442 -0.35(-5.84%)
Feb 26, 2007 6.061 6.099 5.913 5.980 6,973,027 -0.00(-0.05%)
Feb 23, 2007 5.859 6.116 5.835 5.983 13,723,309 +0.12(+2.12%)
Feb 22, 2007 5.808 5.983 5.652 5.859 17,494,176 +0.05(+0.86%)
Feb 21, 2007 5.632 5.856 5.617 5.809 11,946,370 +0.18(+3.17%)
Feb 20, 2007 5.275 5.690 5.223 5.631 11,513,713 +0.44(+8.44%)
Feb 16, 2007 5.227 5.275 5.141 5.192 4,452,269 -0.03(-0.66%)
Feb 15, 2007 5.192 5.260 5.142 5.227 5,259,366 +0.04(+0.76%)
Feb 14, 2007 5.156 5.226 5.127 5.188 5,278,591 +0.05(+1.06%)
Feb 13, 2007 5.050 5.366 4.972 5.133 5,638,735 +0.10(+1.89%)
Feb 12, 2007 4.996 5.162 4.982 5.038 8,551,373 +0.07(+1.43%)
Feb 09, 2007 5.102 5.139 4.901 4.967 7,244,695 +0.07(+1.42%)
Feb 08, 2007 4.879 4.910 4.768 4.898 4,044,750 +0.05(+1.00%)
Feb 07, 2007 4.761 4.864 4.737 4.849 2,468,925 +0.09(+1.84%)
Feb 06, 2007 4.786 4.842 4.687 4.761 4,584,580 -0.02(-0.41%)
Feb 05, 2007 4.778 4.849 4.768 4.781 2,468,925 +0.01(+0.22%)
Feb 02, 2007 4.837 4.840 4.745 4.771 2,245,981 -0.04(-0.82%)
Feb 01, 2007 4.746 4.975 4.746 4.810 7,058,798 +0.20(+4.33%)
Jan 31, 2007 4.653 4.728 4.593 4.610 7,815,617 -0.04(-0.88%)
Jan 30, 2007 4.772 4.799 4.639 4.651 8,409,033 -0.11(-2.26%)
Jan 29, 2007 4.364 4.864 4.331 4.758 13,310,498 +0.42(+9.69%)
Jan 26, 2007 4.281 4.367 4.263 4.338 4,230,648 +0.06(+1.34%)
Jan 25, 2007 4.353 4.376 4.264 4.281 2,429,232 -0.08(-1.73%)
Jan 24, 2007 4.373 4.399 4.202 4.356 3,454,643 -0.02(-0.41%)
Jan 23, 2007 4.323 4.426 4.285 4.375 6,232,515 +0.04(+0.94%)
Jan 22, 2007 4.429 4.433 4.323 4.334 3,300,500 -0.09(-2.12%)
Jan 19, 2007 4.353 4.436 4.341 4.427 4,246,525 +0.07(+1.56%)
Jan 18, 2007 4.447 4.461 4.358 4.359 3,676,925 -0.08(-1.90%)
Jan 17, 2007 4.443 4.474 4.415 4.444 4,896,172 +0.00(+0.00%)
Jan 16, 2007 4.415 4.500 4.412 4.444 6,522,276 +0.06(+1.27%)
Jan 12, 2007 4.264 4.426 4.255 4.388 7,084,598 +0.20(+4.80%)
Jan 11, 2007 4.110 4.205 4.096 4.187 3,565,784 +0.08(+2.03%)
Jan 10, 2007 4.084 4.122 4.074 4.104 4,610,380 +0.02(+0.48%)
Jan 09, 2007 4.003 4.096 3.998 4.084 3,992,487 +0.09(+2.27%)
Jan 08, 2007 4.019 4.042 3.944 3.994 3,366,656 -0.03(-0.64%)
Jan 05, 2007 3.907 4.030 3.907 4.019 2,868,505 -0.02(-0.60%)
Jan 04, 2007 3.998 4.065 3.975 4.043 2,840,058 +0.04(+1.10%)
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.