Skip to main content

CF Industries Holdings (NY: CF )

83.21 +0.60 (+0.73%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 3.792 3.837 3.742 3.754 2,577,964 -0.05(-1.31%)
Dec 28, 2006 3.881 3.894 3.799 3.803 2,895,599 -0.06(-1.55%)
Dec 27, 2006 3.828 3.894 3.819 3.863 4,639,517 +0.06(+1.58%)
Dec 26, 2006 3.654 3.806 3.623 3.803 4,798,676 +0.15(+4.09%)
Dec 22, 2006 3.587 3.654 3.546 3.654 3,528,819 +0.07(+1.88%)
Dec 21, 2006 3.594 3.607 3.541 3.587 1,907,857 -0.01(-0.20%)
Dec 20, 2006 3.513 3.610 3.511 3.594 6,370,455 +0.10(+2.76%)
Dec 19, 2006 3.433 3.505 3.407 3.497 3,144,925 +0.04(+1.23%)
Dec 18, 2006 3.506 3.518 3.412 3.455 4,526,808 -0.06(-1.67%)
Dec 15, 2006 3.483 3.530 3.467 3.513 4,377,895 +0.04(+1.01%)
Dec 14, 2006 3.470 3.508 3.464 3.478 3,942,769 +0.02(+0.64%)
Dec 13, 2006 3.470 3.483 3.426 3.456 2,422,904 +0.02(+0.55%)
Dec 12, 2006 3.459 3.494 3.430 3.437 2,662,667 -0.03(-0.89%)
Dec 11, 2006 3.431 3.513 3.430 3.468 3,351,900 +0.05(+1.37%)
Dec 08, 2006 3.396 3.423 3.373 3.421 3,987,170 +0.02(+0.73%)
Dec 07, 2006 3.418 3.437 3.392 3.396 4,095,780 -0.02(-0.51%)
Dec 06, 2006 3.393 3.427 3.393 3.414 2,025,348 +0.02(+0.73%)
Dec 05, 2006 3.345 3.395 3.333 3.389 3,929,791 +0.06(+1.67%)
Dec 04, 2006 3.294 3.345 3.294 3.333 4,252,890 +0.03(+1.02%)
Dec 01, 2006 3.281 3.330 3.199 3.300 5,291,863 -0.03(-0.92%)
Nov 30, 2006 3.307 3.350 3.304 3.330 7,420,358 +0.03(+0.98%)
Nov 29, 2006 3.288 3.323 3.263 3.298 2,597,774 +0.05(+1.62%)
Nov 28, 2006 3.227 3.260 3.180 3.246 2,116,199 +0.00(+0.14%)
Nov 27, 2006 3.333 3.333 3.228 3.241 2,198,852 -0.10(-3.11%)
Nov 24, 2006 3.314 3.345 3.295 3.345 840,195 +0.01(+0.26%)
Nov 22, 2006 3.360 3.374 3.320 3.336 1,702,932 -0.03(-0.83%)
Nov 21, 2006 3.311 3.366 3.294 3.364 3,163,369 +0.05(+1.59%)
Nov 20, 2006 3.243 3.330 3.228 3.311 5,057,565 +0.14(+4.29%)
Nov 17, 2006 3.174 3.187 3.153 3.175 2,490,529 +0.00(+0.05%)
Nov 16, 2006 3.161 3.203 3.152 3.174 1,704,298 +0.02(+0.74%)
Nov 15, 2006 3.105 3.184 3.045 3.150 6,273,457 -0.02(-0.69%)
Nov 14, 2006 3.120 3.199 3.104 3.172 5,500,204 +0.07(+2.22%)
Nov 13, 2006 3.112 3.126 3.070 3.104 2,640,125 -0.02(-0.70%)
Nov 10, 2006 3.046 3.193 3.004 3.126 5,828,086 +0.10(+3.14%)
Nov 09, 2006 3.082 3.096 3.022 3.030 2,362,109 -0.05(-1.48%)
Nov 08, 2006 3.016 3.106 3.001 3.076 3,481,687 +0.05(+1.69%)
Nov 07, 2006 3.036 3.064 3.008 3.025 5,459,902 +0.00(+0.10%)
Nov 06, 2006 2.972 3.032 2.959 3.022 5,456,487 +0.06(+2.08%)
Nov 03, 2006 2.959 2.973 2.929 2.960 4,006,979 +0.01(+0.20%)
Nov 02, 2006 2.915 3.025 2.878 2.954 8,873,964 +0.03(+1.10%)
Nov 01, 2006 2.998 3.082 2.921 2.922 10,570,749 +0.02(+0.71%)
Oct 31, 2006 2.964 2.976 2.890 2.902 2,463,889 -0.03(-1.15%)
Oct 30, 2006 2.928 2.966 2.913 2.935 6,417,588 +0.01(+0.20%)
Oct 27, 2006 2.844 3.055 2.781 2.929 7,207,918 +0.08(+2.98%)
Oct 26, 2006 2.837 2.865 2.817 2.844 4,416,148 +0.03(+0.94%)
Oct 25, 2006 2.767 2.840 2.767 2.818 9,044,052 +0.06(+2.34%)
Oct 24, 2006 2.745 2.774 2.724 2.754 2,382,602 +0.00(+0.11%)
Oct 23, 2006 2.708 2.770 2.696 2.751 2,929,753 +0.03(+0.97%)
Oct 20, 2006 2.781 2.781 2.702 2.724 4,983,792 -0.06(-2.00%)
Oct 19, 2006 2.757 2.798 2.757 2.780 5,883,415 +0.02(+0.85%)
Oct 18, 2006 2.730 2.770 2.721 2.757 3,172,249 +0.05(+1.67%)
Oct 17, 2006 2.774 2.780 2.657 2.711 3,852,602 -0.06(-2.22%)
Oct 16, 2006 2.741 2.781 2.723 2.773 4,032,937 +0.03(+1.01%)
Oct 13, 2006 2.802 2.806 2.742 2.745 2,701,603 -0.04(-1.57%)
Oct 12, 2006 2.672 2.809 2.672 2.789 5,301,427 +0.12(+4.67%)
Oct 11, 2006 2.723 2.723 2.616 2.664 2,366,891 -0.06(-2.20%)
Oct 10, 2006 2.692 2.742 2.688 2.724 6,691,506 +0.03(+1.20%)
Oct 09, 2006 2.666 2.702 2.634 2.692 2,750,102 +0.03(+1.04%)
Oct 06, 2006 2.669 2.675 2.632 2.664 4,550,032 -0.00(-0.16%)
Oct 05, 2006 2.590 2.679 2.590 2.669 7,669,684 +0.08(+3.11%)
Oct 04, 2006 2.566 2.591 2.543 2.588 5,004,284 +0.02(+0.91%)
Oct 03, 2006 2.550 2.610 2.538 2.565 3,420,892 +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.