Skip to main content

CF Industries Holdings (NY: CF )

83.13 +1.64 (+2.01%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 31.20 31.64 30.86 31.45 4,550,086 +0.52(+1.69%)
Aug 30, 2012 31.47 31.47 30.75 30.92 3,725,172 -0.60(-1.90%)
Aug 29, 2012 31.55 31.59 31.11 31.52 5,466,975 +0.24(+0.76%)
Aug 27, 2012 31.54 31.54 31.18 31.28 3,586,232 -0.25(-0.80%)
Aug 24, 2012 31.46 31.73 31.24 31.53 5,978,974 +0.13(+0.42%)
Aug 23, 2012 32.29 32.36 31.33 31.40 6,597,602 -1.07(-3.31%)
Aug 22, 2012 32.09 32.48 31.76 32.48 4,718,479 +0.36(+1.14%)
Aug 21, 2012 32.66 32.93 31.98 32.11 6,133,832 -0.63(-1.94%)
Aug 20, 2012 32.89 33.15 32.35 32.75 6,649,333 -0.16(-0.48%)
Aug 17, 2012 32.87 33.03 32.72 32.91 5,432,518 +0.08(+0.25%)
Aug 16, 2012 32.13 32.94 31.99 32.82 8,581,077 +0.69(+2.16%)
Aug 15, 2012 31.70 32.15 31.55 32.13 6,257,386 +0.52(+1.64%)
Aug 14, 2012 31.93 32.08 31.54 31.61 5,903,412 -0.09(-0.29%)
Aug 13, 2012 31.86 31.94 31.39 31.70 7,287,882 +0.12(+0.37%)
Aug 10, 2012 32.21 32.29 31.39 31.59 11,451,980 -0.73(-2.27%)
Aug 09, 2012 31.34 32.67 31.30 32.32 11,295,250 +0.82(+2.62%)
Aug 08, 2012 31.24 32.08 31.11 31.50 9,973,073 +0.21(+0.66%)
Aug 07, 2012 30.78 31.53 30.36 31.29 15,833,282 +0.40(+1.28%)
Aug 06, 2012 30.93 31.05 30.16 30.89 9,792,328 +0.22(+0.71%)
Aug 03, 2012 30.47 31.14 30.37 30.68 12,328,129 +1.16(+3.92%)
Aug 02, 2012 29.20 29.85 28.98 29.52 7,412,991 -0.03(-0.12%)
Aug 01, 2012 29.96 30.12 29.53 29.55 5,802,682 -0.17(-0.58%)
Jul 31, 2012 30.10 30.19 29.60 29.72 7,614,725 -0.26(-0.88%)
Jul 30, 2012 30.48 30.50 29.87 29.99 5,887,480 -0.42(-1.39%)
Jul 27, 2012 29.87 30.55 29.61 30.41 8,414,239 +0.86(+2.91%)
Jul 26, 2012 29.93 30.16 29.18 29.55 8,239,987 -0.15(-0.50%)
Jul 25, 2012 29.72 29.87 29.03 29.70 8,070,101 +0.25(+0.84%)
Jul 24, 2012 30.17 30.37 29.06 29.45 11,175,851 -0.60(-2.01%)
Jul 23, 2012 30.08 30.53 29.79 30.06 8,241,923 -0.73(-2.38%)
Jul 20, 2012 30.59 31.09 30.22 30.79 8,532,690 -0.13(-0.43%)
Jul 19, 2012 31.28 31.30 30.71 30.92 7,009,326 -0.39(-1.25%)
Jul 18, 2012 31.23 31.65 31.03 31.31 10,712,729 +0.39(+1.27%)
Jul 17, 2012 30.35 31.14 30.35 30.92 12,985,799 +0.76(+2.51%)
Jul 16, 2012 29.51 30.42 29.31 30.16 9,263,949 +0.52(+1.77%)
Jul 13, 2012 29.48 29.84 29.24 29.64 6,644,042 +0.26(+0.88%)
Jul 12, 2012 29.32 29.58 28.87 29.38 8,711,545 -0.18(-0.62%)
Jul 11, 2012 29.76 29.99 29.08 29.56 12,991,094 +0.56(+1.95%)
Jul 10, 2012 29.81 29.89 28.87 29.00 7,004,821 -0.71(-2.39%)
Jul 09, 2012 30.07 30.26 29.57 29.71 6,829,522 -0.08(-0.27%)
Jul 06, 2012 29.88 30.02 29.56 29.79 6,343,219 -0.55(-1.80%)
Jul 05, 2012 30.23 30.72 29.95 30.33 8,068,600 +0.06(+0.21%)
Jul 03, 2012 29.52 30.36 29.52 30.27 7,123,423 +0.90(+3.06%)
Jul 02, 2012 29.72 29.87 29.09 29.37 5,945,303 -0.05(-0.16%)
Jun 29, 2012 29.70 29.73 29.08 29.42 10,320,833 +0.56(+1.95%)
Jun 28, 2012 28.38 28.90 28.23 28.86 9,040,502 -0.05(-0.18%)
Jun 27, 2012 28.94 29.46 28.63 28.91 12,546,834 +0.22(+0.77%)
Jun 26, 2012 28.17 28.96 28.12 28.69 13,678,249 +0.80(+2.87%)
Jun 25, 2012 27.34 28.21 27.26 27.89 12,559,538 +0.91(+3.36%)
Jun 22, 2012 26.74 27.15 26.66 26.98 10,995,646 +0.40(+1.49%)
Jun 21, 2012 27.27 27.37 26.48 26.58 5,594,007 -0.66(-2.44%)
Jun 20, 2012 27.48 27.55 26.86 27.25 9,491,486 -0.21(-0.77%)
Jun 19, 2012 26.24 27.47 26.24 27.46 15,509,568 +1.51(+5.82%)
Jun 18, 2012 24.92 26.06 24.92 25.95 7,514,464 +0.88(+3.51%)
Jun 15, 2012 24.98 25.14 24.62 25.07 6,214,534 +0.20(+0.79%)
Jun 14, 2012 24.95 25.11 24.58 24.87 5,662,038 -0.05(-0.20%)
Jun 13, 2012 25.56 25.56 24.72 24.92 8,033,913 -0.70(-2.73%)
Jun 12, 2012 25.54 25.74 25.18 25.62 6,226,843 +0.35(+1.39%)
Jun 11, 2012 26.35 26.39 25.25 25.27 7,136,239 -0.62(-2.40%)
Jun 08, 2012 25.23 25.89 24.93 25.89 7,143,767 +0.63(+2.51%)
Jun 07, 2012 26.18 26.22 25.18 25.26 9,396,131 -0.39(-1.52%)
Jun 06, 2012 25.68 25.98 25.57 25.65 8,467,840 +0.32(+1.25%)
Jun 05, 2012 24.15 25.45 24.15 25.33 9,033,672 +1.08(+4.44%)
Jun 04, 2012 24.77 24.85 23.78 24.26 9,682,959 -0.36(-1.44%)
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.