CF Industries Holdings (NY: CF )

40.88 USD UNCHANGED
Streaming Delayed Price Updated: 4:28 AM EST, Jan 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 34.73 34.73 34.30 34.55 758,200 -0.04(-0.12%)
Dec 30, 2003 34.45 34.87 34.45 34.59 1,838,800 +0.73(+2.16%)
Dec 29, 2003 33.25 33.90 33.25 33.86 673,100 +0.61(+1.83%)
Dec 26, 2003 33.30 33.49 33.23 33.25 144,800 -0.03(-0.09%)
Dec 24, 2003 33.35 33.45 33.13 33.28 248,400 -0.08(-0.24%)
Dec 23, 2003 33.40 33.53 33.07 33.36 896,000 +0.60(+1.83%)
Dec 22, 2003 32.82 32.84 32.50 32.76 1,125,200 +0.06(+0.18%)
Dec 19, 2003 32.90 32.91 32.60 32.70 1,276,300 -0.07(-0.21%)
Dec 18, 2003 32.80 32.88 32.79 32.77 1,364,500 +0.15(+0.46%)
Dec 17, 2003 32.95 32.98 32.42 32.62 1,293,400 -0.42(-1.27%)
Dec 16, 2003 33.20 33.36 32.91 33.04 1,059,800 -0.02(-0.06%)
Dec 15, 2003 33.87 33.87 32.98 33.06 954,000 -0.31(-0.93%)
Dec 12, 2003 33.69 33.69 33.12 33.37 585,300 -0.08(-0.24%)
Dec 11, 2003 33.18 33.54 33.15 33.45 550,800 +0.40(+1.21%)
Dec 10, 2003 33.56 33.59 32.89 33.05 619,400 -0.51(-1.52%)
Dec 09, 2003 33.67 33.74 33.42 33.56 1,629,700 -0.10(-0.30%)
Dec 08, 2003 33.40 33.78 33.40 33.66 585,000 +0.26(+0.78%)
Dec 05, 2003 33.45 33.54 33.31 33.40 894,500 -0.05(-0.15%)
Dec 04, 2003 33.50 33.50 33.14 33.45 761,400 -0.06(-0.18%)
Dec 03, 2003 33.90 33.93 33.44 33.51 647,500 -0.21(-0.62%)
Dec 02, 2003 33.75 33.83 33.65 33.72 940,300 -0.08(-0.24%)
Dec 01, 2003 33.36 33.87 33.25 33.80 1,157,700 +0.58(+1.75%)
Nov 28, 2003 33.30 33.43 33.21 33.22 284,200 -0.20(-0.60%)
Nov 26, 2003 32.90 33.41 32.79 33.42 1,196,800 +0.70(+2.14%)
Nov 25, 2003 32.85 32.92 32.69 32.72 1,001,900 -0.04(-0.12%)
Nov 24, 2003 32.54 32.90 32.53 32.76 1,012,100 +0.26(+0.80%)
Nov 21, 2003 32.45 32.45 32.42 32.50 762,900 +0.26(+0.81%)
Nov 20, 2003 32.40 32.71 32.15 32.24 816,800 -0.20(-0.62%)
Nov 19, 2003 32.27 32.47 32.10 32.44 771,300 +0.24(+0.75%)
Nov 18, 2003 32.25 32.30 32.22 32.20 1,084,000 +0.03(+0.09%)
Nov 17, 2003 32.12 32.33 32.02 32.17 947,400 -0.15(-0.46%)
Nov 14, 2003 32.65 32.65 32.26 32.32 960,600 -0.22(-0.68%)
Nov 13, 2003 32.51 32.61 32.34 32.54 755,800 +0.04(+0.12%)
Nov 12, 2003 32.35 32.60 32.32 32.50 892,400 +0.09(+0.28%)
Nov 11, 2003 32.90 32.90 32.35 32.41 1,013,800 -0.33(-1.01%)
Nov 10, 2003 32.40 32.82 32.15 32.74 1,443,500 +0.24(+0.74%)
Nov 07, 2003 32.77 32.95 32.43 32.50 1,203,200 -0.10(-0.31%)
Nov 06, 2003 32.46 32.57 32.10 32.60 851,500 +0.23(+0.71%)
Nov 05, 2003 32.01 32.40 31.90 32.37 1,656,500 +0.36(+1.12%)
Nov 04, 2003 32.00 32.00 32.00 32.01 1,746,900 -0.34(-1.05%)
Nov 03, 2003 32.07 32.43 31.98 32.35 1,207,365 +0.39(+1.22%)
Oct 31, 2003 31.40 32.08 31.40 31.96 1,371,600 +0.67(+2.14%)
Oct 30, 2003 31.00 31.54 30.97 31.29 1,906,800 +0.67(+2.19%)
Oct 29, 2003 30.75 30.91 30.60 30.62 3,601,800 -0.37(-1.19%)
Oct 28, 2003 31.22 31.31 30.83 30.99 2,733,500 -0.06(-0.19%)
Oct 27, 2003 30.83 31.58 30.83 31.05 1,068,700 +0.22(+0.71%)
Oct 24, 2003 30.81 30.95 30.60 30.83 899,100 -0.08(-0.26%)
Oct 23, 2003 30.31 31.16 30.31 30.91 905,600 +0.43(+1.41%)
Oct 22, 2003 30.72 30.74 30.32 30.48 1,304,100 -0.43(-1.39%)
Oct 21, 2003 31.29 31.29 30.89 30.91 1,669,400 -0.70(-2.21%)
Oct 20, 2003 31.55 31.80 31.46 31.61 1,532,700 +0.26(+0.83%)
Oct 17, 2003 32.02 32.02 31.20 31.35 2,429,900 -1.47(-4.48%)
Oct 16, 2003 32.70 32.98 32.48 32.82 947,900 +0.02(+0.06%)
Oct 15, 2003 33.00 33.00 32.60 32.80 781,900 -0.19(-0.58%)
Oct 14, 2003 32.68 32.99 32.72 32.99 613,100 +0.31(+0.95%)
Oct 13, 2003 32.20 32.68 32.31 32.68 511,500 +0.48(+1.49%)
Oct 10, 2003 32.30 32.43 32.20 32.20 544,400 -0.20(-0.62%)
Oct 09, 2003 32.38 32.58 32.17 32.40 726,100 +0.27(+0.84%)
Oct 08, 2003 32.25 32.25 31.97 32.13 488,900 -0.12(-0.37%)
Oct 07, 2003 31.92 32.20 31.78 32.25 868,100 +0.25(+0.78%)
Oct 06, 2003 31.62 32.00 31.61 32.00 507,400 +0.37(+1.17%)
Oct 03, 2003 31.82 31.95 31.82 31.63 895,300 +0.26(+0.83%)
Oct 02, 2003 31.00 31.37 30.90 31.37 891,000 +0.08(+0.26%)
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.