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 (%)
Dec 31, 2003 5.084 5.084 5.022 5.058 5,178,970 -0.01(-0.12%)
Dec 30, 2003 5.043 5.105 5.043 5.064 12,560,131 +0.11(+2.16%)
Dec 29, 2003 4.868 4.963 4.868 4.957 4,597,685 +0.09(+1.83%)
Dec 26, 2003 4.875 4.903 4.865 4.868 989,072 -0.00(-0.09%)
Dec 24, 2003 4.882 4.897 4.850 4.872 1,696,724 -0.01(-0.24%)
Dec 23, 2003 4.890 4.909 4.841 4.884 6,120,229 +0.09(+1.83%)
Dec 22, 2003 4.805 4.808 4.758 4.796 7,685,805 +0.01(+0.18%)
Dec 19, 2003 4.817 4.818 4.773 4.787 8,717,911 -0.01(-0.21%)
Dec 18, 2003 4.802 4.814 4.800 4.798 9,320,371 +0.02(+0.46%)
Dec 17, 2003 4.824 4.828 4.746 4.776 8,834,714 -0.06(-1.27%)
Dec 16, 2003 4.860 4.884 4.818 4.837 7,239,083 -0.00(-0.06%)
Dec 15, 2003 4.959 4.959 4.828 4.840 6,516,404 -0.05(-0.93%)
Dec 12, 2003 4.932 4.932 4.849 4.885 3,997,957 -0.01(-0.24%)
Dec 11, 2003 4.858 4.910 4.853 4.897 3,762,301 +0.06(+1.21%)
Dec 10, 2003 4.913 4.918 4.815 4.839 4,230,881 -0.07(-1.52%)
Dec 09, 2003 4.929 4.940 4.893 4.913 11,131,850 -0.01(-0.30%)
Dec 08, 2003 4.890 4.945 4.890 4.928 3,995,908 +0.04(+0.78%)
Dec 05, 2003 4.897 4.910 4.877 4.890 6,109,983 -0.01(-0.15%)
Dec 04, 2003 4.904 4.904 4.852 4.897 5,200,828 -0.01(-0.18%)
Dec 03, 2003 4.963 4.967 4.896 4.906 4,422,821 -0.03(-0.62%)
Dec 02, 2003 4.941 4.953 4.926 4.937 6,422,825 -0.01(-0.24%)
Dec 01, 2003 4.884 4.959 4.868 4.948 7,907,800 +0.08(+1.75%)
Nov 28, 2003 4.875 4.894 4.862 4.863 1,941,260 -0.03(-0.60%)
Nov 26, 2003 4.817 4.891 4.800 4.893 8,174,877 +0.10(+2.14%)
Nov 25, 2003 4.809 4.819 4.786 4.790 6,843,591 -0.01(-0.12%)
Nov 24, 2003 4.764 4.817 4.762 4.796 6,913,263 +0.04(+0.80%)
Nov 21, 2003 4.751 4.751 4.746 4.758 5,211,074 +0.04(+0.81%)
Nov 20, 2003 4.743 4.789 4.707 4.720 5,579,244 -0.03(-0.62%)
Nov 19, 2003 4.724 4.754 4.699 4.749 5,268,451 +0.04(+0.75%)
Nov 18, 2003 4.721 4.729 4.717 4.714 7,404,384 +0.00(+0.09%)
Nov 17, 2003 4.702 4.733 4.688 4.710 6,471,322 -0.02(-0.46%)
Nov 14, 2003 4.780 4.780 4.723 4.732 6,561,486 -0.03(-0.68%)
Nov 13, 2003 4.759 4.774 4.735 4.764 5,162,577 +0.01(+0.12%)
Nov 12, 2003 4.736 4.773 4.732 4.758 6,095,639 +0.01(+0.28%)
Nov 11, 2003 4.817 4.817 4.736 4.745 6,924,875 -0.05(-1.01%)
Nov 10, 2003 4.743 4.805 4.707 4.793 9,859,989 +0.04(+0.74%)
Nov 07, 2003 4.798 4.824 4.748 4.758 8,218,593 -0.01(-0.31%)
Nov 06, 2003 4.752 4.768 4.699 4.773 5,816,266 +0.03(+0.71%)
Nov 05, 2003 4.686 4.743 4.670 4.739 11,314,910 +0.05(+1.12%)
Nov 04, 2003 4.685 4.685 4.685 4.686 11,932,397 -0.05(-1.05%)
Nov 03, 2003 4.695 4.748 4.682 4.736 8,247,042 +0.06(+1.22%)
Oct 31, 2003 4.597 4.697 4.597 4.679 9,368,868 +0.10(+2.14%)
Oct 30, 2003 4.538 4.617 4.534 4.581 13,024,612 +0.10(+2.19%)
Oct 29, 2003 4.502 4.525 4.480 4.483 24,602,500 -0.05(-1.19%)
Oct 28, 2003 4.571 4.584 4.513 4.537 18,671,480 -0.01(-0.19%)
Oct 27, 2003 4.513 4.623 4.513 4.546 7,299,876 +0.03(+0.71%)
Oct 24, 2003 4.511 4.531 4.480 4.513 6,141,404 -0.01(-0.26%)
Oct 23, 2003 4.437 4.562 4.437 4.525 6,185,803 +0.06(+1.41%)
Oct 22, 2003 4.497 4.500 4.439 4.462 8,907,802 -0.06(-1.39%)
Oct 21, 2003 4.581 4.581 4.522 4.525 11,403,025 -0.10(-2.21%)
Oct 20, 2003 4.619 4.656 4.606 4.628 10,469,280 +0.04(+0.83%)
Oct 17, 2003 4.688 4.688 4.568 4.590 16,597,706 -0.22(-4.48%)
Oct 16, 2003 4.787 4.828 4.755 4.805 6,474,738 +0.00(+0.06%)
Oct 15, 2003 4.831 4.831 4.773 4.802 5,340,856 -0.03(-0.58%)
Oct 14, 2003 4.784 4.830 4.790 4.830 4,187,848 +0.05(+0.95%)
Oct 13, 2003 4.714 4.784 4.730 4.784 3,493,858 +0.07(+1.49%)
Oct 10, 2003 4.729 4.748 4.714 4.714 3,718,585 -0.03(-0.62%)
Oct 09, 2003 4.740 4.770 4.710 4.743 4,959,708 +0.04(+0.84%)
Oct 08, 2003 4.721 4.721 4.680 4.704 3,339,486 -0.02(-0.37%)
Oct 07, 2003 4.673 4.714 4.653 4.721 5,929,655 +0.04(+0.78%)
Oct 06, 2003 4.629 4.685 4.628 4.685 3,465,853 +0.05(+1.17%)
Oct 03, 2003 4.658 4.677 4.658 4.631 6,115,447 +0.04(+0.83%)
Oct 02, 2003 4.538 4.593 4.524 4.593 6,086,076 +0.01(+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.