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, 2009 13.56 13.29 13.29 13.29 37,760,968 -0.21(-1.55%)
Dec 30, 2009 13.55 13.65 13.43 13.50 3,694,563 -0.16(-1.18%)
Dec 29, 2009 13.59 13.69 13.51 13.66 9,640,816 +0.06(+0.43%)
Dec 28, 2009 13.17 13.66 13.13 13.60 7,430,836 +0.54(+4.16%)
Dec 24, 2009 13.03 13.20 13.03 13.06 2,404,946 +0.07(+0.51%)
Dec 23, 2009 12.83 13.14 12.68 12.99 9,155,279 +0.34(+2.65%)
Dec 22, 2009 12.49 12.70 12.36 12.66 10,495,862 +0.14(+1.09%)
Dec 21, 2009 12.85 13.04 12.47 12.52 7,797,940 -0.13(-1.05%)
Dec 18, 2009 12.99 13.12 12.60 12.65 10,153,137 -0.27(-2.11%)
Dec 17, 2009 13.35 13.45 12.93 12.93 11,281,861 -0.55(-4.10%)
Dec 16, 2009 13.08 13.61 13.05 13.48 16,781,404 +0.55(+4.29%)
Dec 15, 2009 13.08 13.34 12.85 12.93 9,307,368 -0.21(-1.63%)
Dec 14, 2009 13.13 13.20 13.09 13.14 6,915,196 -0.04(-0.27%)
Dec 11, 2009 13.00 13.17 12.94 13.17 6,947,854 +0.25(+1.90%)
Dec 10, 2009 12.77 12.98 12.65 12.93 8,421,037 +0.25(+1.95%)
Dec 09, 2009 12.66 12.81 12.51 12.68 8,512,106 +0.13(+1.01%)
Dec 08, 2009 13.07 13.18 12.54 12.55 14,607,723 -0.56(-4.25%)
Dec 07, 2009 12.62 13.31 12.62 13.11 12,575,031 +0.15(+1.14%)
Dec 04, 2009 13.34 13.40 12.81 12.96 6,117,543 -0.18(-1.37%)
Dec 03, 2009 13.25 13.26 13.01 13.14 8,134,558 -0.07(-0.54%)
Dec 02, 2009 12.52 13.29 12.52 13.21 20,338,892 +0.64(+5.09%)
Dec 01, 2009 12.77 12.77 12.55 12.58 7,130,491 +0.08(+0.63%)
Nov 30, 2009 12.30 12.56 12.22 12.50 7,909,235 +0.21(+1.69%)
Nov 27, 2009 12.11 12.44 11.97 12.29 3,949,218 -0.15(-1.20%)
Nov 25, 2009 12.15 12.51 12.10 12.44 7,373,464 +0.32(+2.67%)
Nov 24, 2009 12.11 12.22 11.99 12.11 5,367,508 -0.04(-0.35%)
Nov 23, 2009 12.31 12.35 12.08 12.16 7,739,468 +0.05(+0.37%)
Nov 20, 2009 12.06 12.32 11.71 12.11 28,815,732 -0.02(-0.17%)
Nov 19, 2009 12.24 12.37 11.98 12.13 18,432,702 -0.50(-3.96%)
Nov 18, 2009 12.33 12.68 12.31 12.63 11,362,814 +0.35(+2.86%)
Nov 17, 2009 11.94 12.44 11.76 12.28 13,120,488 +0.38(+3.20%)
Nov 16, 2009 11.79 12.03 11.74 11.90 10,302,412 +0.14(+1.16%)
Nov 13, 2009 11.93 11.99 11.52 11.76 17,338,896 -0.08(-0.70%)
Nov 12, 2009 11.64 12.27 11.36 11.85 20,680,114 +0.18(+1.52%)
Nov 11, 2009 11.61 11.85 11.30 11.67 14,006,683 +0.18(+1.58%)
Nov 10, 2009 11.80 11.80 11.27 11.49 19,648,082 -0.28(-2.40%)
Nov 09, 2009 11.77 11.85 11.69 11.77 9,128,202 +0.20(+1.72%)
Nov 06, 2009 11.65 12.05 11.55 11.57 14,944,422 -0.04(-0.34%)
Nov 05, 2009 11.84 11.91 11.53 11.61 42,190,504 -1.04(-8.18%)
Nov 04, 2009 12.51 12.82 12.45 12.65 16,108,557 +0.14(+1.12%)
Nov 03, 2009 12.23 12.52 12.07 12.51 10,824,740 +0.20(+1.59%)
Nov 02, 2009 12.04 12.40 11.99 12.31 21,561,308 +0.12(+1.01%)
Oct 30, 2009 12.52 12.60 12.14 12.19 7,665,995 -0.40(-3.20%)
Oct 29, 2009 12.35 12.69 12.22 12.59 7,080,284 +0.40(+3.29%)
Oct 28, 2009 12.57 12.63 12.17 12.19 4,780,874 -0.42(-3.33%)
Oct 27, 2009 12.30 12.77 12.30 12.61 7,626,042 +0.11(+0.84%)
Oct 26, 2009 13.12 13.26 12.50 12.50 10,993,264 -0.60(-4.55%)
Oct 23, 2009 13.21 13.38 13.03 13.10 7,416,321 -0.64(-4.63%)
Oct 22, 2009 13.43 13.83 13.34 13.73 4,821,272 +0.18(+1.31%)
Oct 21, 2009 13.49 13.81 13.44 13.56 5,246,554 -0.03(-0.20%)
Oct 20, 2009 13.49 13.62 13.48 13.59 7,468,529 -0.31(-2.26%)
Oct 19, 2009 13.27 13.93 13.27 13.90 13,431,880 +0.63(+4.77%)
Oct 16, 2009 13.20 13.38 13.20 13.27 6,377,129 -0.09(-0.67%)
Oct 15, 2009 13.23 13.36 13.07 13.36 4,674,477 +0.11(+0.81%)
Oct 14, 2009 13.15 13.30 13.03 13.25 3,620,865 +0.23(+1.73%)
Oct 13, 2009 12.89 13.08 12.83 13.02 3,769,307 +0.07(+0.58%)
Oct 12, 2009 13.01 13.10 12.88 12.95 1,876,278 -0.05(-0.37%)
Oct 09, 2009 13.06 13.11 12.87 13.00 3,361,006 -0.11(-0.86%)
Oct 08, 2009 12.87 13.11 12.83 13.11 3,954,272 +0.31(+2.39%)
Oct 07, 2009 12.76 12.92 12.71 12.81 4,813,738 +0.08(+0.62%)
Oct 06, 2009 12.49 12.79 12.38 12.73 6,773,578 +0.40(+3.23%)
Oct 05, 2009 12.20 12.33 12.16 12.33 3,214,423 +0.18(+1.52%)
Oct 02, 2009 12.13 12.34 12.02 12.14 5,299,370 -0.18(-1.48%)
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.