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 (%)
Feb 29, 2008 18.73 18.81 17.82 17.87 20,476,074 -0.61(-3.28%)
Feb 28, 2008 18.23 18.72 18.20 18.48 11,013,700 +0.20(+1.07%)
Feb 27, 2008 17.82 19.00 17.82 18.28 24,880,848 -0.51(-2.71%)
Feb 26, 2008 19.09 19.28 18.63 18.79 15,793,394 -0.39(-2.01%)
Feb 25, 2008 18.70 19.19 18.26 19.18 22,422,156 +0.75(+4.08%)
Feb 22, 2008 17.86 18.47 17.54 18.43 15,672,349 +0.42(+2.36%)
Feb 21, 2008 18.76 18.78 17.88 18.00 20,478,272 -0.59(-3.18%)
Feb 20, 2008 18.40 18.79 18.24 18.59 17,798,746 +0.05(+0.25%)
Feb 19, 2008 17.72 18.85 17.72 18.55 27,742,534 +1.25(+7.20%)
Feb 18, 2008 16.76 17.33 16.62 17.30 0 +0.00(+0.00%)
Feb 15, 2008 16.76 17.33 16.62 17.30 15,031,836 +0.38(+2.22%)
Feb 14, 2008 17.15 17.43 16.72 16.92 14,499,253 -0.06(-0.36%)
Feb 13, 2008 17.08 17.11 16.30 16.99 19,757,568 +0.43(+2.62%)
Feb 12, 2008 16.61 17.55 16.37 16.55 27,935,552 +0.23(+1.40%)
Feb 11, 2008 16.16 16.40 15.46 16.32 21,961,150 +0.48(+3.00%)
Feb 08, 2008 16.40 16.40 15.37 15.85 32,024,446 +0.24(+1.54%)
Feb 07, 2008 15.26 15.94 14.86 15.61 23,438,148 -0.15(-0.97%)
Feb 06, 2008 15.45 16.21 15.37 15.76 21,529,456 +0.58(+3.79%)
Feb 05, 2008 16.12 16.45 15.01 15.18 20,249,762 -1.08(-6.66%)
Feb 04, 2008 16.18 16.36 15.86 16.27 16,565,083 +0.38(+2.39%)
Feb 01, 2008 15.71 16.31 15.65 15.89 16,567,173 +0.23(+1.50%)
Jan 31, 2008 14.49 15.85 14.21 15.65 17,107,604 +0.80(+5.41%)
Jan 30, 2008 15.42 15.86 14.76 14.85 20,819,324 -0.63(-4.06%)
Jan 29, 2008 15.82 16.15 15.35 15.48 17,602,926 -0.08(-0.50%)
Jan 28, 2008 15.22 15.74 14.67 15.56 17,923,664 +0.31(+2.05%)
Jan 25, 2008 15.30 15.59 14.87 15.24 21,484,450 +0.59(+4.06%)
Jan 24, 2008 14.28 14.92 13.85 14.65 22,547,102 +1.06(+7.82%)
Jan 23, 2008 13.32 13.61 11.53 13.59 44,728,656 -0.04(-0.29%)
Jan 22, 2008 12.31 13.90 12.03 13.63 24,077,390 -0.04(-0.27%)
Jan 21, 2008 13.49 13.88 13.00 13.66 0 +0.00(+0.00%)
Jan 18, 2008 13.49 13.88 13.00 13.66 28,599,366 +0.45(+3.41%)
Jan 17, 2008 14.86 15.20 13.08 13.21 42,359,860 -2.06(-13.50%)
Jan 16, 2008 16.34 16.82 14.72 15.27 31,377,628 -1.56(-9.28%)
Jan 15, 2008 17.28 17.49 16.25 16.84 23,501,276 -0.71(-4.05%)
Jan 14, 2008 16.76 17.71 16.49 17.55 24,882,788 +1.06(+6.44%)
Jan 11, 2008 16.10 17.17 15.89 16.48 18,351,930 +0.28(+1.73%)
Jan 10, 2008 16.32 16.47 15.61 16.20 19,602,082 -0.27(-1.64%)
Jan 09, 2008 16.40 16.69 15.17 16.47 22,862,164 +0.55(+3.43%)
Jan 08, 2008 16.16 16.75 15.57 15.93 21,669,394 -0.15(-0.92%)
Jan 07, 2008 16.33 16.95 15.01 16.07 18,496,404 -0.21(-1.31%)
Jan 04, 2008 16.69 16.82 16.00 16.29 14,071,178 -0.67(-3.95%)
Jan 03, 2008 16.52 17.49 16.39 16.96 14,631,487 +0.77(+4.73%)
Jan 02, 2008 16.32 16.39 15.81 16.19 9,231,334 +0.08(+0.50%)
Jan 01, 2008 16.41 16.53 15.85 16.11 6,974,076 +0.00(+0.00%)
Dec 31, 2007 16.41 16.53 15.85 16.11 6,974,076 -0.28(-1.72%)
Dec 28, 2007 16.89 16.89 16.35 16.40 8,652,774 -0.28(-1.65%)
Dec 27, 2007 16.99 17.40 16.35 16.67 11,404,213 -0.39(-2.31%)
Dec 26, 2007 16.94 17.19 16.56 17.06 10,255,072 +0.33(+1.98%)
Dec 24, 2007 16.21 16.82 16.21 16.73 5,006,784 +0.49(+2.99%)
Dec 21, 2007 16.10 16.44 15.72 16.25 15,378,605 +0.47(+2.99%)
Dec 20, 2007 14.60 15.78 14.41 15.78 21,081,198 +1.47(+10.24%)
Dec 19, 2007 14.03 14.35 13.67 14.31 10,604,048 +0.22(+1.58%)
Dec 18, 2007 14.29 14.49 13.15 14.09 15,725,389 -0.05(-0.32%)
Dec 17, 2007 14.10 14.84 13.94 14.13 14,504,751 -0.07(-0.46%)
Dec 14, 2007 14.20 15.01 13.90 14.20 18,165,078 -0.21(-1.42%)
Dec 13, 2007 13.36 14.43 13.18 14.40 17,976,178 +0.87(+6.45%)
Dec 12, 2007 13.59 13.96 13.30 13.53 12,549,325 +0.24(+1.83%)
Dec 11, 2007 14.08 14.19 13.23 13.29 12,576,627 -0.73(-5.21%)
Dec 10, 2007 13.98 14.11 13.60 14.02 12,936,347 +0.15(+1.10%)
Dec 07, 2007 14.30 14.39 13.79 13.87 13,542,455 -0.38(-2.64%)
Dec 06, 2007 14.18 14.59 14.02 14.24 16,462,036 +0.25(+1.76%)
Dec 05, 2007 13.80 14.12 13.80 14.00 10,854,527 +0.39(+2.88%)
Dec 04, 2007 13.84 14.20 13.55 13.60 12,803,212 -0.33(-2.34%)
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.