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: 4:10 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 (%)
Jun 30, 2010 9.241 9.651 9.233 9.298 21,394,748 +0.23(+2.55%)
Jun 29, 2010 9.066 9.333 9.006 9.066 63,136 -0.84(-8.48%)
Jun 25, 2010 9.906 9.947 9.421 9.906 21,314,838 +0.42(+4.43%)
Jun 24, 2010 9.623 9.707 9.382 9.486 25,583 -0.18(-1.89%)
Jun 23, 2010 9.478 9.713 9.405 9.669 14,919,422 +0.22(+2.36%)
Jun 22, 2010 9.405 9.686 9.405 9.446 11,416 +0.07(+0.73%)
Jun 21, 2010 9.587 9.698 9.282 9.377 10,911,418 -0.04(-0.40%)
Jun 18, 2010 9.415 9.524 9.274 9.415 14,961,281 -0.12(-1.23%)
Jun 17, 2010 9.620 9.636 9.296 9.532 20,349 -0.02(-0.25%)
Jun 16, 2010 9.442 9.612 9.365 9.556 15,370,808 +0.07(+0.71%)
Jun 15, 2010 9.165 9.500 9.115 9.488 15,274,268 +0.39(+4.30%)
Jun 14, 2010 9.598 9.670 9.094 9.097 20,822,836 -0.48(-5.00%)
Jun 11, 2010 9.415 9.576 9.361 9.576 18,327,678 +0.16(+1.66%)
Jun 10, 2010 8.989 9.474 8.762 9.420 105,200 +0.78(+9.00%)
Jun 09, 2010 8.706 8.901 8.577 8.641 16,755,312 +0.06(+0.70%)
Jun 08, 2010 8.687 8.792 8.435 8.581 2,047 -0.08(-0.96%)
Jun 07, 2010 8.962 9.075 8.658 8.665 17,886,344 -0.26(-2.95%)
Jun 04, 2010 8.929 9.525 8.877 8.929 21,514,948 -0.53(-5.62%)
Jun 03, 2010 10.04 10.04 9.379 9.461 20,340,714 -0.46(-4.60%)
Jun 02, 2010 9.701 9.916 9.433 9.916 36,720 +0.25(+2.62%)
Jun 01, 2010 10.03 10.16 9.647 9.663 83,874 -0.39(-3.86%)
May 28, 2010 10.05 10.50 9.947 10.05 13,749,064 -0.24(-2.38%)
May 27, 2010 9.940 10.30 9.840 10.30 15,810,415 +0.56(+5.77%)
May 26, 2010 9.968 9.968 9.658 9.735 17,244 -0.09(-0.91%)
May 25, 2010 9.604 9.843 9.480 9.824 20,576,206 -0.06(-0.62%)
May 24, 2010 10.20 10.22 9.819 9.886 18,198,948 -0.10(-1.01%)
May 21, 2010 9.518 10.05 9.349 9.987 23,117,618 +0.24(+2.42%)
May 20, 2010 9.864 9.985 9.735 9.751 78,565 -0.56(-5.43%)
May 19, 2010 10.50 10.59 10.19 10.31 16,538,416 -0.15(-1.42%)
May 18, 2010 10.54 10.86 10.41 10.46 43,865 +0.03(+0.32%)
May 17, 2010 10.84 10.87 10.13 10.42 13,600,995 -0.19(-1.81%)
May 14, 2010 10.62 10.66 10.31 10.62 14,552,361 +0.03(+0.29%)
May 13, 2010 10.85 10.96 10.56 10.59 9,673,536 -0.32(-2.92%)
May 12, 2010 10.72 10.97 10.69 10.90 17,144,612 +0.37(+3.53%)
May 11, 2010 10.81 10.83 10.51 10.53 38,283 -0.62(-5.58%)
May 10, 2010 11.05 11.16 11.03 11.15 19,842,924 +0.41(+3.85%)
May 07, 2010 11.01 11.21 10.63 10.74 25,897,014 -0.20(-1.83%)
May 06, 2010 10.95 11.57 10.11 10.94 11,600 -0.31(-2.74%)
May 05, 2010 11.41 11.70 11.21 11.25 18,174,032 -0.18(-1.54%)
May 04, 2010 11.64 11.69 11.19 11.43 53,575 -0.35(-2.99%)
May 03, 2010 12.48 12.48 11.70 11.78 24,701,720 -0.48(-3.94%)
Apr 30, 2010 12.89 12.89 12.16 12.26 24,394,276 -0.18(-1.43%)
Apr 29, 2010 12.31 12.47 12.20 12.44 22,210,178 +0.15(+1.19%)
Apr 28, 2010 12.00 12.31 11.92 12.29 16,478,248 +0.42(+3.50%)
Apr 27, 2010 12.41 12.43 11.78 11.88 127,153 -0.56(-4.54%)
Apr 26, 2010 12.67 12.67 12.42 12.44 17,708,910 -0.03(-0.25%)
Apr 23, 2010 12.87 12.87 12.42 12.47 20,812,244 -0.38(-2.93%)
Apr 22, 2010 12.78 12.89 12.60 12.85 15,601,892 +0.00(+0.03%)
Apr 21, 2010 12.82 12.97 12.62 12.84 55,493 +0.05(+0.41%)
Apr 20, 2010 12.79 12.93 12.65 12.79 29,937 +0.06(+0.45%)
Apr 19, 2010 13.15 13.15 12.57 12.73 30,682,506 -0.46(-3.46%)
Apr 16, 2010 13.25 13.47 13.10 13.19 86,546,392 +0.00(+0.00%)
Apr 15, 2010 13.00 13.35 12.99 13.19 28,057,150 +0.17(+1.32%)
Apr 14, 2010 12.96 13.07 12.77 13.02 14,110,092 -0.01(-0.09%)
Apr 13, 2010 13.25 13.25 12.84 13.03 25,847,696 -0.46(-3.39%)
Apr 12, 2010 13.48 13.60 13.45 13.49 10,215,143 -0.13(-0.94%)
Apr 09, 2010 13.50 13.63 13.43 13.61 20,252,232 +0.21(+1.53%)
Apr 08, 2010 13.44 13.54 13.31 13.41 9,064,903 +0.04(+0.30%)
Apr 07, 2010 13.46 13.56 13.31 13.37 8,845,099 -0.18(-1.30%)
Apr 06, 2010 13.41 13.55 13.37 13.54 7,080,193 +0.07(+0.52%)
Apr 05, 2010 13.44 13.63 13.37 13.47 6,128,369 -0.07(-0.50%)
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.