Skip to main content

CF Industries Holdings (NY: CF )

82.61 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 30.50 30.81 30.30 30.51 3,910,504 +0.06(+0.18%)
Oct 26, 2012 30.36 30.46 30.46 30.46 19,702,272 +0.18(+0.59%)
Oct 25, 2012 30.57 30.57 29.98 30.28 5,587,161 -0.21(-0.68%)
Oct 24, 2012 30.79 30.89 30.40 30.49 5,802,151 -0.08(-0.27%)
Oct 23, 2012 30.60 30.71 29.87 30.57 8,168,938 -0.17(-0.55%)
Oct 19, 2012 31.28 31.40 30.57 30.74 9,338,857 -0.73(-2.32%)
Oct 18, 2012 31.95 32.02 31.35 31.47 5,408,294 -0.65(-2.02%)
Oct 17, 2012 31.64 32.25 31.52 32.12 4,339,637 +0.40(+1.27%)
Oct 16, 2012 31.37 32.02 31.26 31.71 6,518,453 +0.52(+1.66%)
Oct 15, 2012 30.78 31.24 30.72 31.20 5,099,385 -0.11(-0.35%)
Oct 12, 2012 32.03 32.05 31.24 31.31 6,128,906 -0.64(-1.99%)
Oct 11, 2012 32.09 32.71 31.92 31.94 7,988,726 +0.17(+0.53%)
Oct 10, 2012 32.30 32.49 31.70 31.77 7,193,447 -0.67(-2.07%)
Oct 09, 2012 32.34 32.79 32.20 32.44 5,272,940 +0.00(+0.00%)
Oct 08, 2012 32.83 32.89 32.32 32.44 5,069,226 -0.56(-1.69%)
Oct 05, 2012 33.48 33.54 32.82 33.00 4,823,062 -0.25(-0.75%)
Oct 04, 2012 32.83 33.26 32.73 33.25 5,166,568 +0.54(+1.65%)
Oct 03, 2012 32.80 33.00 32.47 32.71 6,909,761 -0.30(-0.92%)
Oct 02, 2012 33.18 33.38 32.69 33.02 7,344,718 -0.37(-1.11%)
Oct 01, 2012 33.17 33.68 33.15 33.39 6,575,939 +0.34(+1.02%)
Sep 28, 2012 32.77 33.15 32.73 33.05 8,531,615 +0.32(+0.96%)
Sep 27, 2012 32.40 32.82 32.21 32.73 5,017,207 +0.63(+1.95%)
Sep 26, 2012 31.88 32.29 31.69 32.11 5,335,247 +0.26(+0.82%)
Sep 25, 2012 32.30 32.53 31.82 31.85 5,752,377 -0.39(-1.22%)
Sep 24, 2012 32.14 32.49 32.14 32.24 3,818,105 -0.29(-0.88%)
Sep 21, 2012 32.96 33.01 32.46 32.52 6,535,882 -0.18(-0.56%)
Sep 20, 2012 32.93 32.98 32.14 32.71 9,030,103 -0.43(-1.30%)
Sep 19, 2012 32.72 33.32 32.72 33.14 7,309,744 +0.45(+1.37%)
Sep 18, 2012 32.80 33.16 32.33 32.69 5,268,118 -0.09(-0.27%)
Sep 17, 2012 32.99 32.99 32.47 32.78 6,015,117 -0.49(-1.47%)
Sep 14, 2012 33.48 33.91 32.99 33.27 9,917,458 +0.48(+1.47%)
Sep 13, 2012 31.97 32.98 31.69 32.78 8,270,590 +0.87(+2.73%)
Sep 12, 2012 31.09 32.29 31.09 31.91 9,629,657 +0.49(+1.56%)
Sep 11, 2012 31.53 31.96 31.40 31.42 5,685,968 -0.13(-0.41%)
Sep 10, 2012 32.20 32.20 31.55 31.55 5,147,699 -0.42(-1.31%)
Sep 07, 2012 31.71 32.17 31.71 31.97 5,600,092 +0.31(+0.98%)
Sep 06, 2012 31.23 31.73 31.09 31.66 6,154,122 +0.69(+2.22%)
Sep 05, 2012 30.77 31.07 30.21 30.97 6,535,378 +0.52(+1.71%)
Sep 04, 2012 30.76 31.10 30.12 30.45 6,459,534 -0.34(-1.09%)
Aug 31, 2012 30.55 30.97 30.21 30.79 4,647,591 +0.51(+1.69%)
Aug 30, 2012 30.81 30.81 30.11 30.27 3,804,999 -0.59(-1.90%)
Aug 29, 2012 30.88 30.93 30.46 30.86 5,584,128 +0.23(+0.76%)
Aug 27, 2012 30.88 30.88 30.53 30.63 3,663,082 -0.25(-0.79%)
Aug 24, 2012 30.80 31.06 30.58 30.87 6,107,099 +0.13(+0.42%)
Aug 23, 2012 31.61 31.68 30.68 30.74 6,738,984 -1.05(-3.31%)
Aug 22, 2012 31.42 31.80 31.09 31.80 4,819,592 +0.36(+1.14%)
Aug 21, 2012 31.98 32.24 31.30 31.44 6,265,275 -0.62(-1.94%)
Aug 20, 2012 32.20 32.46 31.67 32.06 6,791,823 -0.16(-0.48%)
Aug 17, 2012 32.18 32.34 32.04 32.22 5,548,933 +0.08(+0.25%)
Aug 16, 2012 31.45 32.25 31.32 32.14 8,764,963 +0.68(+2.16%)
Aug 15, 2012 31.03 31.48 30.89 31.46 6,391,477 +0.51(+1.64%)
Aug 14, 2012 31.26 31.41 30.88 30.95 6,029,917 -0.09(-0.29%)
Aug 13, 2012 31.20 31.27 30.74 31.04 7,444,056 +0.11(+0.37%)
Aug 10, 2012 31.53 31.62 30.73 30.93 11,697,387 -0.67(-2.12%)
Aug 09, 2012 30.64 31.94 30.59 31.60 11,554,676 +0.81(+2.62%)
Aug 08, 2012 30.54 31.36 30.41 30.79 10,202,132 +0.20(+0.66%)
Aug 07, 2012 30.09 30.82 29.68 30.59 16,196,936 +0.39(+1.28%)
Aug 06, 2012 30.24 30.35 29.48 30.20 10,017,235 +0.21(+0.71%)
Aug 03, 2012 29.78 30.45 29.69 29.99 12,611,277 +1.13(+3.92%)
Aug 02, 2012 28.55 29.18 28.33 28.85 7,583,250 -0.03(-0.12%)
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.