Skip to main content

CF Industries Holdings (NY: CF )

82.18 -0.43 (-0.52%)
Streaming Delayed Price Updated: 10:39 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 16.41 16.53 15.85 16.11 6,974,076 -0.28(-1.72%)
Dec 28, 2007 16.89 16.89 16.35 16.40 8,652,774 -0.28(-1.65%)
Dec 27, 2007 16.99 17.40 16.35 16.67 11,404,213 -0.39(-2.31%)
Dec 26, 2007 16.94 17.19 16.56 17.06 10,255,072 +0.33(+1.98%)
Dec 24, 2007 16.21 16.82 16.21 16.73 5,006,784 +0.49(+2.99%)
Dec 21, 2007 16.10 16.44 15.72 16.25 15,378,605 +0.47(+2.99%)
Dec 20, 2007 14.60 15.78 14.41 15.78 21,081,198 +1.47(+10.24%)
Dec 19, 2007 14.03 14.35 13.67 14.31 10,604,048 +0.22(+1.58%)
Dec 18, 2007 14.29 14.49 13.15 14.09 15,725,389 -0.05(-0.32%)
Dec 17, 2007 14.10 14.84 13.94 14.13 14,504,751 -0.07(-0.46%)
Dec 14, 2007 14.20 15.01 13.90 14.20 18,165,078 -0.21(-1.42%)
Dec 13, 2007 13.36 14.43 13.18 14.40 17,976,178 +0.87(+6.45%)
Dec 12, 2007 13.59 13.96 13.30 13.53 12,549,325 +0.24(+1.83%)
Dec 11, 2007 14.08 14.19 13.23 13.29 12,576,627 -0.73(-5.21%)
Dec 10, 2007 13.98 14.11 13.60 14.02 12,936,347 +0.15(+1.10%)
Dec 07, 2007 14.30 14.39 13.79 13.87 13,542,455 -0.38(-2.64%)
Dec 06, 2007 14.18 14.59 14.02 14.24 16,462,036 +0.25(+1.76%)
Dec 05, 2007 13.80 14.12 13.80 14.00 10,854,527 +0.39(+2.88%)
Dec 04, 2007 13.84 14.20 13.55 13.60 12,803,212 -0.33(-2.34%)
Dec 03, 2007 13.40 14.49 13.27 13.93 25,096,074 +0.61(+4.59%)
Nov 30, 2007 13.47 13.47 12.88 13.32 12,399,010 +0.41(+3.18%)
Nov 29, 2007 13.18 13.28 12.68 12.91 9,958,453 -0.16(-1.25%)
Nov 28, 2007 12.59 13.17 12.54 13.07 13,198,656 +0.61(+4.87%)
Nov 27, 2007 12.08 12.59 11.72 12.47 13,149,674 +0.46(+3.85%)
Nov 26, 2007 12.00 12.47 11.94 12.00 11,218,653 -0.04(-0.32%)
Nov 23, 2007 11.94 12.15 11.77 12.04 2,887,265 +0.34(+2.94%)
Nov 21, 2007 11.76 11.93 11.37 11.70 12,471,032 -0.49(-3.99%)
Nov 20, 2007 11.68 12.29 11.49 12.18 21,374,688 +0.73(+6.42%)
Nov 19, 2007 12.36 12.36 11.38 11.45 14,577,211 -0.98(-7.88%)
Nov 16, 2007 12.35 12.63 11.99 12.43 16,577,071 +0.15(+1.19%)
Nov 15, 2007 12.88 12.89 12.08 12.28 13,911,588 -0.82(-6.23%)
Nov 14, 2007 13.10 13.43 12.83 13.10 19,675,846 +0.37(+2.93%)
Nov 13, 2007 12.05 12.83 11.90 12.72 14,205,058 +1.01(+8.65%)
Nov 12, 2007 13.71 13.71 11.54 11.71 24,519,038 -1.94(-14.21%)
Nov 09, 2007 13.97 14.22 13.45 13.65 13,730,556 -0.47(-3.34%)
Nov 08, 2007 14.46 14.64 13.25 14.12 25,047,564 +0.06(+0.46%)
Nov 07, 2007 13.59 14.35 13.33 14.06 22,514,342 +0.42(+3.05%)
Nov 06, 2007 13.09 13.68 12.78 13.64 8,697,651 +0.78(+6.09%)
Nov 05, 2007 12.74 13.14 12.68 12.86 12,680,063 -0.25(-1.91%)
Nov 02, 2007 12.33 13.13 11.56 13.11 24,922,174 +0.92(+7.54%)
Nov 01, 2007 12.59 12.77 12.14 12.19 19,700,854 -0.68(-5.28%)
Oct 31, 2007 12.47 12.97 12.44 12.87 24,579,276 +0.17(+1.31%)
Oct 30, 2007 14.01 14.07 12.60 12.70 38,465,912 -0.18(-1.42%)
Oct 29, 2007 12.79 13.10 12.74 12.88 13,560,132 +0.38(+3.02%)
Oct 26, 2007 12.49 13.01 12.39 12.51 14,727,341 +0.11(+0.86%)
Oct 25, 2007 12.15 12.56 12.03 12.40 58,895,592 +0.23(+1.90%)
Oct 24, 2007 12.22 12.34 11.82 12.17 19,484,322 +0.24(+1.99%)
Oct 23, 2007 11.39 12.00 11.39 11.93 9,125,016 +0.72(+6.40%)
Oct 22, 2007 11.39 11.40 10.85 11.21 11,191,276 -0.34(-2.98%)
Oct 19, 2007 11.38 11.86 11.32 11.56 18,826,534 +0.17(+1.47%)
Oct 18, 2007 10.95 11.40 10.92 11.39 7,206,296 +0.37(+3.32%)
Oct 17, 2007 11.11 11.20 10.76 11.03 5,940,584 +0.05(+0.47%)
Oct 16, 2007 10.90 11.11 10.74 10.97 5,454,927 +0.01(+0.12%)
Oct 15, 2007 11.22 11.34 10.76 10.96 6,882,525 -0.14(-1.23%)
Oct 12, 2007 10.56 11.31 10.49 11.10 14,073,111 +0.69(+6.66%)
Oct 11, 2007 10.91 11.17 10.35 10.40 15,566,966 -0.40(-3.70%)
Oct 10, 2007 10.57 10.84 10.53 10.80 10,988,407 +0.07(+0.64%)
Oct 09, 2007 10.60 10.93 10.48 10.74 12,474,748 +0.25(+2.42%)
Oct 08, 2007 10.72 10.73 10.35 10.48 4,670,090 -0.20(-1.89%)
Oct 05, 2007 10.83 10.93 10.64 10.68 6,947,416 +0.02(+0.23%)
Oct 04, 2007 10.17 10.66 10.17 10.66 10,444,690 +0.54(+5.31%)
Oct 03, 2007 10.86 10.86 9.999 10.12 14,090,188 -0.68(-6.33%)
Oct 02, 2007 11.22 11.30 10.76 10.81 9,456,983 -0.32(-2.87%)
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.