Skip to main content

CF Industries Holdings (NY: CF )

83.21 +0.60 (+0.73%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 32.77 33.15 32.73 33.05 8,531,615 +0.32(+0.96%)
Sep 27, 2012 32.40 32.82 32.21 32.73 5,017,207 +0.63(+1.95%)
Sep 26, 2012 31.88 32.29 31.69 32.11 5,335,247 +0.26(+0.82%)
Sep 25, 2012 32.30 32.53 31.82 31.85 5,752,377 -0.39(-1.22%)
Sep 24, 2012 32.14 32.49 32.14 32.24 3,818,105 -0.29(-0.88%)
Sep 21, 2012 32.96 33.01 32.46 32.52 6,535,882 -0.18(-0.56%)
Sep 20, 2012 32.93 32.98 32.14 32.71 9,030,103 -0.43(-1.30%)
Sep 19, 2012 32.72 33.32 32.72 33.14 7,309,744 +0.45(+1.37%)
Sep 18, 2012 32.80 33.16 32.33 32.69 5,268,118 -0.09(-0.27%)
Sep 17, 2012 32.99 32.99 32.47 32.78 6,015,117 -0.49(-1.47%)
Sep 14, 2012 33.48 33.91 32.99 33.27 9,917,458 +0.48(+1.47%)
Sep 13, 2012 31.97 32.98 31.69 32.78 8,270,590 +0.87(+2.73%)
Sep 12, 2012 31.09 32.29 31.09 31.91 9,629,657 +0.49(+1.56%)
Sep 11, 2012 31.53 31.96 31.40 31.42 5,685,968 -0.13(-0.41%)
Sep 10, 2012 32.20 32.20 31.55 31.55 5,147,699 -0.42(-1.31%)
Sep 07, 2012 31.71 32.17 31.71 31.97 5,600,092 +0.31(+0.98%)
Sep 06, 2012 31.23 31.73 31.09 31.66 6,154,122 +0.69(+2.22%)
Sep 05, 2012 30.77 31.07 30.21 30.97 6,535,378 +0.52(+1.71%)
Sep 04, 2012 30.76 31.10 30.12 30.45 6,459,534 -0.34(-1.09%)
Aug 31, 2012 30.55 30.97 30.21 30.79 4,647,591 +0.51(+1.69%)
Aug 30, 2012 30.81 30.81 30.11 30.27 3,804,999 -0.59(-1.90%)
Aug 29, 2012 30.88 30.93 30.46 30.86 5,584,128 +0.23(+0.76%)
Aug 27, 2012 30.88 30.88 30.53 30.63 3,663,082 -0.25(-0.79%)
Aug 24, 2012 30.80 31.06 30.58 30.87 6,107,099 +0.13(+0.42%)
Aug 23, 2012 31.61 31.68 30.68 30.74 6,738,984 -1.05(-3.31%)
Aug 22, 2012 31.42 31.80 31.09 31.80 4,819,592 +0.36(+1.14%)
Aug 21, 2012 31.98 32.24 31.30 31.44 6,265,275 -0.62(-1.94%)
Aug 20, 2012 32.20 32.46 31.67 32.06 6,791,823 -0.16(-0.48%)
Aug 17, 2012 32.18 32.34 32.04 32.22 5,548,933 +0.08(+0.25%)
Aug 16, 2012 31.45 32.25 31.32 32.14 8,764,963 +0.68(+2.16%)
Aug 15, 2012 31.03 31.48 30.89 31.46 6,391,477 +0.51(+1.64%)
Aug 14, 2012 31.26 31.41 30.88 30.95 6,029,917 -0.09(-0.29%)
Aug 13, 2012 31.20 31.27 30.74 31.04 7,444,056 +0.11(+0.37%)
Aug 10, 2012 31.53 31.62 30.73 30.93 11,697,387 -0.67(-2.12%)
Aug 09, 2012 30.64 31.94 30.59 31.60 11,554,676 +0.81(+2.62%)
Aug 08, 2012 30.54 31.36 30.41 30.79 10,202,132 +0.20(+0.66%)
Aug 07, 2012 30.09 30.82 29.68 30.59 16,196,936 +0.39(+1.28%)
Aug 06, 2012 30.24 30.35 29.48 30.20 10,017,235 +0.21(+0.71%)
Aug 03, 2012 29.78 30.45 29.69 29.99 12,611,277 +1.13(+3.92%)
Aug 02, 2012 28.55 29.18 28.33 28.85 7,583,250 -0.03(-0.12%)
Aug 01, 2012 29.28 29.44 28.87 28.89 5,935,956 -0.17(-0.58%)
Jul 31, 2012 29.42 29.51 28.93 29.06 7,789,617 -0.26(-0.88%)
Jul 30, 2012 29.80 29.82 29.20 29.32 6,022,702 -0.41(-1.39%)
Jul 27, 2012 29.20 29.86 28.94 29.73 8,607,494 +0.84(+2.91%)
Jul 26, 2012 29.26 29.48 28.53 28.89 8,429,240 -0.14(-0.50%)
Jul 25, 2012 29.05 29.20 28.38 29.03 8,255,453 +0.24(+0.84%)
Jul 24, 2012 29.49 29.69 28.41 28.79 11,432,534 -0.59(-2.01%)
Jul 23, 2012 29.41 29.84 29.12 29.38 8,431,221 -0.72(-2.38%)
Jul 20, 2012 29.91 30.39 29.54 30.10 8,728,666 -0.13(-0.43%)
Jul 19, 2012 30.57 30.59 30.02 30.23 7,170,313 -0.38(-1.25%)
Jul 18, 2012 30.53 30.94 30.33 30.61 10,958,776 +0.38(+1.27%)
Jul 17, 2012 29.67 30.45 29.67 30.23 13,284,053 +0.74(+2.51%)
Jul 16, 2012 28.85 29.74 28.65 29.49 9,476,720 +0.51(+1.77%)
Jul 13, 2012 28.82 29.17 28.58 28.97 6,796,640 +0.25(+0.88%)
Jul 12, 2012 28.66 28.92 28.23 28.72 8,911,629 -0.18(-0.62%)
Jul 11, 2012 29.09 29.32 28.43 28.90 13,289,469 +0.55(+1.95%)
Jul 10, 2012 29.14 29.22 28.22 28.35 7,165,705 -0.69(-2.39%)
Jul 09, 2012 29.39 29.58 28.91 29.04 6,986,380 -0.08(-0.27%)
Jul 06, 2012 29.21 29.35 28.90 29.12 6,488,908 -0.53(-1.80%)
Jul 05, 2012 29.55 30.03 29.28 29.65 8,253,917 +0.06(+0.21%)
Jul 03, 2012 28.86 29.68 28.86 29.59 7,287,032 +0.88(+3.06%)
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.