Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

CF Industries Holdings (NY: CF )

79.47 -0.12 (-0.15%)
Official Closing Price Updated: 6:30 PM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2009 10.43 10.57 10.28 10.41 12,917,086 +0.11(+1.05%)
Mar 30, 2009 10.54 10.54 10.22 10.30 19,259,802 -0.53(-4.88%)
Mar 26, 2009 11.00 11.00 10.53 10.83 18,734,530 +0.11(+1.07%)
Mar 25, 2009 10.86 10.86 10.40 10.72 19,979,494 +0.13(+1.27%)
Mar 24, 2009 10.26 10.86 10.15 10.58 19,820,662 +0.16(+1.56%)
Mar 23, 2009 10.29 10.48 10.24 10.42 15,962,514 +0.51(+5.19%)
Mar 20, 2009 10.24 10.25 9.908 9.908 22,414,112 -0.54(-5.21%)
Mar 19, 2009 10.36 10.48 10.12 10.45 23,136,278 +0.33(+3.22%)
Mar 18, 2009 10.01 10.24 9.693 10.13 30,663,832 +0.02(+0.22%)
Mar 17, 2009 10.02 10.17 9.808 10.10 22,039,146 +0.05(+0.47%)
Mar 16, 2009 10.00 10.35 9.882 10.06 28,343,110 +0.01(+0.13%)
Mar 13, 2009 9.890 10.17 9.766 10.04 0 +0.18(+1.83%)
Mar 12, 2009 9.905 9.905 9.508 9.864 28,034,014 -0.11(-1.14%)
Mar 11, 2009 9.495 10.09 9.425 9.978 33,672,536 +0.57(+6.09%)
Mar 10, 2009 9.252 9.599 9.201 9.406 30,869,626 +0.39(+4.37%)
Mar 09, 2009 8.566 9.218 8.432 9.012 31,970,650 +0.14(+1.60%)
Mar 06, 2009 9.049 9.090 8.579 8.870 0 -0.04(-0.49%)
Mar 05, 2009 9.052 9.283 8.776 8.914 26,539,164 -0.27(-2.95%)
Mar 04, 2009 9.224 9.442 9.053 9.185 39,389,588 +0.59(+6.90%)
Mar 02, 2009 9.180 9.289 8.560 8.592 32,345,152 -0.83(-8.77%)
Feb 27, 2009 8.888 9.684 8.854 9.418 0 +0.23(+2.52%)
Feb 26, 2009 9.211 9.400 9.093 9.186 56,293,824 +0.14(+1.59%)
Feb 25, 2009 9.735 9.747 9.003 9.043 118,651,536 +0.91(+11.14%)
Feb 24, 2009 7.406 8.233 7.365 8.137 41,358,992 +0.82(+11.16%)
Feb 23, 2009 8.270 8.435 7.276 7.320 49,256,456 -0.84(-10.27%)
Feb 20, 2009 7.790 8.222 7.693 8.157 34,950,200 +0.17(+2.16%)
Feb 19, 2009 7.809 8.238 7.766 7.984 29,517,034 +0.27(+3.53%)
Feb 18, 2009 7.450 7.798 7.428 7.712 33,591,148 +0.27(+3.66%)
Feb 17, 2009 7.563 7.697 7.350 7.440 28,358,630 -0.57(-7.06%)
Feb 13, 2009 7.911 8.219 7.911 8.005 22,060,322 -0.05(-0.67%)
Feb 12, 2009 7.412 8.081 7.350 8.059 34,512,576 +0.42(+5.44%)
Feb 11, 2009 8.312 8.337 7.402 7.643 40,223,384 -0.20(-2.59%)
Feb 10, 2009 7.949 8.327 7.706 7.847 48,218,224 +0.02(+0.30%)
Feb 09, 2009 8.024 8.303 7.637 7.823 24,545,722 -0.17(-2.18%)
Feb 06, 2009 7.763 8.242 7.705 7.998 33,003,066 +0.32(+4.18%)
Feb 05, 2009 7.377 7.759 7.252 7.677 30,291,332 +0.23(+3.05%)
Feb 04, 2009 7.245 7.762 7.245 7.450 27,981,656 +0.31(+4.30%)
Feb 03, 2009 7.023 7.309 6.863 7.143 19,393,502 +0.18(+2.54%)
Feb 02, 2009 6.737 7.159 6.668 6.965 19,788,298 +0.08(+1.23%)
Jan 30, 2009 7.100 7.273 6.821 6.881 0 -0.19(-2.65%)
Jan 29, 2009 7.045 7.173 6.939 7.068 23,053,174 -0.13(-1.75%)
Jan 28, 2009 6.960 7.290 6.891 7.194 25,883,832 +0.41(+6.11%)
Jan 27, 2009 6.992 7.053 6.695 6.780 24,580,130 -0.13(-1.91%)
Jan 26, 2009 6.926 7.320 6.746 6.911 23,592,894 +0.06(+0.92%)
Jan 23, 2009 6.295 7.014 6.192 6.848 22,716,228 +0.33(+5.01%)
Jan 22, 2009 6.507 6.818 6.348 6.522 27,882,828 -0.16(-2.39%)
Jan 21, 2009 6.955 6.955 6.302 6.681 26,971,010 -0.01(-0.22%)
Jan 20, 2009 6.920 7.028 6.602 6.696 21,351,000 -0.41(-5.73%)
Jan 16, 2009 6.741 7.276 6.619 7.103 34,793,052 +0.19(+2.73%)
Jan 15, 2009 6.529 7.023 6.313 6.914 19,553,324 +0.44(+6.73%)
Jan 14, 2009 6.664 6.763 6.283 6.478 19,966,912 -0.50(-7.19%)
Jan 13, 2009 6.829 7.163 6.778 6.980 17,756,808 +0.11(+1.60%)
Jan 12, 2009 7.845 7.845 6.815 6.870 23,280,306 -1.02(-12.95%)
Jan 09, 2009 8.027 8.153 7.737 7.892 16,933,314 -0.11(-1.39%)
Jan 08, 2009 7.547 8.170 7.544 8.003 23,144,242 +0.20(+2.61%)
Jan 07, 2009 8.198 8.418 7.765 7.800 17,616,632 -0.29(-3.60%)
Jan 06, 2009 8.374 8.432 7.700 8.091 25,879,624 -0.19(-2.35%)
Jan 05, 2009 7.762 8.438 7.762 8.286 18,316,058 +0.43(+5.54%)
Jan 02, 2009 7.229 7.920 7.188 7.851 0 +0.65(+9.09%)
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.