Skip to main content

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 (%)
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%)
Dec 03, 2007 13.40 14.49 13.27 13.93 25,096,074 +0.61(+4.59%)
Nov 30, 2007 13.47 13.47 12.88 13.32 12,399,010 +0.41(+3.18%)
Nov 29, 2007 13.18 13.28 12.68 12.91 9,958,453 -0.16(-1.25%)
Nov 28, 2007 12.59 13.17 12.54 13.07 13,198,656 +0.61(+4.87%)
Nov 27, 2007 12.08 12.59 11.72 12.47 13,149,674 +0.46(+3.85%)
Nov 26, 2007 12.00 12.47 11.94 12.00 11,218,653 -0.04(-0.32%)
Nov 23, 2007 11.94 12.15 11.77 12.04 2,887,265 +0.34(+2.94%)
Nov 21, 2007 11.76 11.93 11.37 11.70 12,471,032 -0.49(-3.99%)
Nov 20, 2007 11.68 12.29 11.49 12.18 21,374,688 +0.73(+6.42%)
Nov 19, 2007 12.36 12.36 11.38 11.45 14,577,211 -0.98(-7.88%)
Nov 16, 2007 12.35 12.63 11.99 12.43 16,577,071 +0.15(+1.19%)
Nov 15, 2007 12.88 12.89 12.08 12.28 13,911,588 -0.82(-6.23%)
Nov 14, 2007 13.10 13.43 12.83 13.10 19,675,846 +0.37(+2.93%)
Nov 13, 2007 12.05 12.83 11.90 12.72 14,205,058 +1.01(+8.65%)
Nov 12, 2007 13.71 13.71 11.54 11.71 24,519,038 -1.94(-14.21%)
Nov 09, 2007 13.97 14.22 13.45 13.65 13,730,556 -0.47(-3.34%)
Nov 08, 2007 14.46 14.64 13.25 14.12 25,047,564 +0.06(+0.46%)
Nov 07, 2007 13.59 14.35 13.33 14.06 22,514,342 +0.42(+3.05%)
Nov 06, 2007 13.09 13.68 12.78 13.64 8,697,651 +0.78(+6.09%)
Nov 05, 2007 12.74 13.14 12.68 12.86 12,680,063 -0.25(-1.91%)
Nov 02, 2007 12.33 13.13 11.56 13.11 24,922,174 +0.92(+7.54%)
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.