CF Industries Holdings (NY: CF )

46.92 USD +0.91 (+1.98%)
Official Closing Price Updated: 4:25 PM EST, Mar 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 5.180 5.242 5.112 5.128 1,887,000 -0.07(-1.31%)
Dec 28, 2006 5.302 5.320 5.190 5.196 2,119,500 -0.08(-1.55%)
Dec 27, 2006 5.230 5.320 5.218 5.278 3,396,000 +0.08(+1.58%)
Dec 26, 2006 4.992 5.200 4.950 5.196 3,512,500 +0.20(+4.09%)
Dec 22, 2006 4.900 4.992 4.844 4.992 2,583,000 +0.09(+1.88%)
Dec 21, 2006 4.910 4.928 4.838 4.900 1,396,500 -0.01(-0.20%)
Dec 20, 2006 4.800 4.932 4.796 4.910 4,663,000 +0.13(+2.76%)
Dec 19, 2006 4.690 4.788 4.654 4.778 2,302,000 +0.06(+1.23%)
Dec 18, 2006 4.790 4.806 4.662 4.720 3,313,500 -0.08(-1.67%)
Dec 15, 2006 4.758 4.822 4.736 4.800 3,204,500 +0.05(+1.01%)
Dec 14, 2006 4.740 4.792 4.732 4.752 2,886,000 +0.03(+0.64%)
Dec 13, 2006 4.740 4.758 4.680 4.722 1,773,500 +0.03(+0.55%)
Dec 12, 2006 4.726 4.774 4.686 4.696 1,949,000 -0.04(-0.89%)
Dec 11, 2006 4.688 4.800 4.686 4.738 2,453,500 +0.06(+1.37%)
Dec 08, 2006 4.640 4.676 4.608 4.674 2,918,500 +0.03(+0.73%)
Dec 07, 2006 4.670 4.696 4.634 4.640 2,998,000 -0.02(-0.51%)
Dec 06, 2006 4.636 4.682 4.636 4.664 1,482,500 +0.03(+0.73%)
Dec 05, 2006 4.570 4.638 4.554 4.630 2,876,500 +0.08(+1.67%)
Dec 04, 2006 4.500 4.570 4.500 4.554 3,113,000 +0.05(+1.02%)
Dec 01, 2006 4.483 4.550 4.370 4.508 3,873,500 -0.04(-0.92%)
Nov 30, 2006 4.518 4.576 4.514 4.550 5,431,500 +0.04(+0.98%)
Nov 29, 2006 4.492 4.540 4.458 4.506 1,901,500 +0.07(+1.62%)
Nov 28, 2006 4.408 4.454 4.344 4.434 1,549,000 +0.01(+0.14%)
Nov 27, 2006 4.554 4.554 4.410 4.428 1,609,500 -0.14(-3.11%)
Nov 24, 2006 4.528 4.570 4.502 4.570 615,000 +0.01(+0.26%)
Nov 22, 2006 4.590 4.610 4.536 4.558 1,246,500 -0.04(-0.83%)
Nov 21, 2006 4.524 4.598 4.500 4.596 2,315,500 +0.07(+1.59%)
Nov 20, 2006 4.430 4.550 4.410 4.524 3,702,000 +0.19(+4.29%)
Nov 17, 2006 4.336 4.354 4.308 4.338 1,823,000 +0.00(+0.05%)
Nov 16, 2006 4.318 4.376 4.306 4.336 1,247,500 +0.03(+0.74%)
Nov 15, 2006 4.242 4.350 4.160 4.304 4,592,000 -0.03(-0.69%)
Nov 14, 2006 4.262 4.370 4.240 4.334 4,026,000 +0.09(+2.22%)
Nov 13, 2006 4.252 4.270 4.194 4.240 1,932,500 -0.03(-0.70%)
Nov 10, 2006 4.162 4.362 4.104 4.270 4,266,000 +0.13(+3.14%)
Nov 09, 2006 4.210 4.230 4.128 4.140 1,729,000 -0.06(-1.48%)
Nov 08, 2006 4.120 4.244 4.100 4.202 2,548,500 +0.07(+1.69%)
Nov 07, 2006 4.148 4.186 4.110 4.132 3,996,500 +0.00(+0.10%)
Nov 06, 2006 4.060 4.142 4.042 4.128 3,994,000 +0.08(+2.08%)
Nov 03, 2006 4.042 4.062 4.002 4.044 2,933,000 +0.01(+0.20%)
Nov 02, 2006 3.982 4.132 3.932 4.036 6,495,500 +0.04(+1.10%)
Nov 01, 2006 4.096 4.210 3.990 3.992 7,737,500 +0.03(+0.71%)
Oct 31, 2006 4.050 4.066 3.948 3.964 1,803,500 -0.05(-1.15%)
Oct 30, 2006 4.000 4.052 3.980 4.010 4,697,500 +0.01(+0.20%)
Oct 27, 2006 3.886 4.174 3.800 4.002 5,276,000 +0.12(+2.99%)
Oct 26, 2006 3.876 3.914 3.848 3.886 3,232,500 +0.04(+0.94%)
Oct 25, 2006 3.780 3.880 3.780 3.850 6,620,000 +0.09(+2.34%)
Oct 24, 2006 3.750 3.790 3.722 3.762 1,744,000 +0.00(+0.11%)
Oct 23, 2006 3.700 3.784 3.683 3.758 2,144,500 +0.04(+0.97%)
Oct 20, 2006 3.800 3.800 3.692 3.722 3,648,000 -0.08(-2.00%)
Oct 19, 2006 3.766 3.822 3.766 3.798 4,306,500 +0.03(+0.85%)
Oct 18, 2006 3.730 3.784 3.718 3.766 2,322,000 +0.06(+1.67%)
Oct 17, 2006 3.790 3.798 3.630 3.704 2,820,000 -0.08(-2.22%)
Oct 16, 2006 3.744 3.800 3.720 3.788 2,952,000 +0.04(+1.01%)
Oct 13, 2006 3.828 3.834 3.746 3.750 1,977,500 -0.06(-1.57%)
Oct 12, 2006 3.650 3.838 3.650 3.810 3,880,500 +0.17(+4.67%)
Oct 11, 2006 3.720 3.720 3.574 3.640 1,732,500 -0.08(-2.20%)
Oct 10, 2006 3.678 3.746 3.672 3.722 4,898,000 +0.04(+1.20%)
Oct 09, 2006 3.642 3.692 3.598 3.678 2,013,000 +0.04(+1.04%)
Oct 06, 2006 3.646 3.654 3.596 3.640 3,330,500 -0.01(-0.16%)
Oct 05, 2006 3.538 3.660 3.538 3.646 5,614,000 +0.11(+3.11%)
Oct 04, 2006 3.506 3.540 3.474 3.536 3,663,000 +0.03(+0.91%)
Oct 03, 2006 3.484 3.566 3.468 3.504 2,504,000 +0.00(+0.00%)
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.