CF Industries Holdings (NY: CF )

83.13 +1.64 (+2.01%)
Official Closing Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 7.193 7.523 7.080 7.434 8,586,944 +0.23(+3.21%)
Dec 30, 2008 6.944 7.228 6.880 7.202 10,236,310 +0.14(+1.99%)
Dec 29, 2008 7.110 7.306 6.883 7.062 8,267,588 -0.02(-0.21%)
Dec 26, 2008 7.071 7.122 6.823 7.077 5,099,006 +0.10(+1.50%)
Dec 24, 2008 6.927 7.149 6.888 6.972 3,452,815 -0.06(-0.84%)
Dec 23, 2008 6.885 7.192 6.885 7.031 13,151,814 +0.15(+2.18%)
Dec 22, 2008 7.237 7.243 6.729 6.882 9,419,844 -0.36(-5.03%)
Dec 19, 2008 7.491 7.704 6.993 7.246 13,833,626 -0.41(-5.30%)
Dec 18, 2008 8.453 8.453 7.607 7.651 11,830,647 -0.74(-8.83%)
Dec 17, 2008 8.075 8.634 7.902 8.392 19,095,684 +0.26(+3.22%)
Dec 16, 2008 7.444 8.165 7.444 8.131 18,599,910 +0.90(+12.42%)
Dec 15, 2008 7.567 7.765 7.092 7.232 11,996,204 -0.20(-2.65%)
Dec 12, 2008 7.107 7.654 6.936 7.429 10,201,584 +0.07(+1.01%)
Dec 11, 2008 7.713 8.152 7.207 7.355 15,468,350 -0.55(-7.00%)
Dec 10, 2008 7.954 8.113 7.713 7.908 10,827,917 +0.25(+3.24%)
Dec 09, 2008 7.561 8.209 7.399 7.660 11,704,266 -0.01(-0.14%)
Dec 08, 2008 7.446 7.887 7.446 7.671 17,003,848 +0.56(+7.82%)
Dec 05, 2008 6.581 7.131 6.277 7.114 17,922,430 +0.37(+5.49%)
Dec 04, 2008 6.880 7.238 6.626 6.744 13,188,246 -0.26(-3.71%)
Dec 03, 2008 6.786 7.173 6.588 7.004 16,426,459 +0.06(+0.81%)
Dec 02, 2008 6.448 6.989 6.414 6.948 26,547,902 +0.26(+3.91%)
Dec 01, 2008 7.695 7.695 6.650 6.687 20,740,882 -1.27(-15.98%)
Nov 28, 2008 8.027 8.106 7.822 7.958 6,266,843 -0.08(-0.94%)
Nov 26, 2008 7.134 8.093 6.980 8.034 18,868,054 +0.67(+9.10%)
Nov 25, 2008 7.370 7.607 7.074 7.364 28,758,216 +0.38(+5.50%)
Nov 24, 2008 7.251 7.476 6.865 6.980 25,348,500 -0.07(-1.03%)
Nov 21, 2008 6.200 7.102 6.200 7.052 40,018,096 +1.10(+18.44%)
Nov 20, 2008 6.449 6.673 5.918 5.955 40,406,196 -0.77(-11.49%)
Nov 19, 2008 7.551 7.616 6.720 6.727 28,149,210 -0.89(-11.71%)
Nov 18, 2008 7.754 7.939 7.263 7.619 24,214,510 -0.01(-0.10%)
Nov 17, 2008 7.796 8.117 7.592 7.627 37,905,296 -0.68(-8.24%)
Nov 14, 2008 8.849 9.198 8.309 8.312 38,617,316 -0.83(-9.07%)
Nov 13, 2008 7.982 9.150 7.606 9.141 61,037,300 +1.24(+15.74%)
Nov 12, 2008 8.601 8.601 7.886 7.898 36,121,968 -1.01(-11.31%)
Nov 11, 2008 9.118 9.302 8.645 8.905 32,613,922 -0.51(-5.43%)
Nov 10, 2008 9.594 10.04 9.224 9.416 29,250,448 +0.22(+2.38%)
Nov 07, 2008 8.494 9.218 8.280 9.197 31,736,256 +0.85(+10.18%)
Nov 06, 2008 8.716 8.823 8.111 8.347 37,792,432 -0.64(-7.16%)
Nov 05, 2008 9.630 9.704 8.918 8.991 36,299,800 -0.82(-8.34%)
Nov 04, 2008 9.948 10.25 9.650 9.809 39,022,452 +0.34(+3.54%)
Nov 03, 2008 9.682 9.930 9.307 9.473 29,839,642 -0.23(-2.37%)
Oct 31, 2008 8.864 9.895 8.864 9.703 34,222,732 +0.61(+6.75%)
Oct 30, 2008 8.578 9.307 8.527 9.089 39,707,888 +0.96(+11.81%)
Oct 29, 2008 8.181 8.681 7.853 8.129 33,871,964 -0.06(-0.70%)
Oct 28, 2008 7.333 8.188 6.965 8.187 45,722,524 +1.35(+19.69%)
Oct 27, 2008 6.690 7.180 6.588 6.840 38,116,184 +0.13(+1.94%)
Oct 24, 2008 5.744 6.935 5.700 6.710 35,686,760 -0.02(-0.36%)
Oct 23, 2008 7.662 7.738 6.439 6.734 53,772,044 -0.81(-10.69%)
Oct 22, 2008 7.930 8.110 7.169 7.540 36,081,956 -0.91(-10.82%)
Oct 21, 2008 8.941 9.029 8.394 8.454 28,064,940 -0.76(-8.27%)
Oct 20, 2008 8.772 9.234 8.586 9.216 27,760,214 +0.85(+10.15%)
Oct 17, 2008 8.448 9.215 8.028 8.367 31,498,624 -0.41(-4.65%)
Oct 16, 2008 8.690 9.109 7.800 8.775 46,078,408 +0.32(+3.73%)
Oct 15, 2008 9.251 9.251 8.379 8.459 32,243,364 -1.24(-12.79%)
Oct 14, 2008 10.13 10.50 9.174 9.700 36,086,188 -0.07(-0.74%)
Oct 13, 2008 9.644 9.772 8.797 9.772 32,192,656 +1.06(+12.10%)
Oct 10, 2008 7.777 9.363 7.484 8.717 47,139,988 +0.28(+3.30%)
Oct 09, 2008 9.113 10.25 8.187 8.439 49,396,156 -0.22(-2.58%)
Oct 08, 2008 7.254 9.304 7.163 8.663 62,281,836 +0.89(+11.52%)
Oct 07, 2008 8.615 8.855 7.744 7.768 52,752,904 -0.41(-4.97%)
Oct 06, 2008 7.754 8.287 7.121 8.175 54,906,576 -0.36(-4.25%)
Oct 03, 2008 9.163 9.599 8.368 8.537 46,235,224 -0.23(-2.62%)
Oct 02, 2008 11.79 11.84 8.181 8.767 100,787,768 -4.63(-34.57%)
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.