CF Industries Holdings (NY: CF )

45.10 USD -1.56 (-3.34%)
Streaming Delayed Price Updated: 2:19 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 3.066 3.086 3.038 3.050 741,000 -0.02(-0.52%)
Dec 29, 2005 3.060 3.088 3.050 3.066 1,294,000 +0.02(+0.52%)
Dec 28, 2005 3.056 3.058 2.986 3.050 4,846,500 -0.01(-0.33%)
Dec 27, 2005 3.056 3.098 3.050 3.060 2,007,500 +0.01(+0.46%)
Dec 23, 2005 3.030 3.080 3.030 3.046 1,622,000 -0.02(-0.72%)
Dec 22, 2005 2.952 3.074 2.952 3.068 2,252,000 +0.12(+3.93%)
Dec 21, 2005 2.996 3.000 2.924 2.952 1,900,500 -0.04(-1.40%)
Dec 20, 2005 2.960 3.010 2.926 2.994 3,497,000 -0.06(-1.84%)
Dec 19, 2005 3.020 3.060 2.960 3.050 2,893,500 +0.03(+0.99%)
Dec 16, 2005 3.016 3.040 3.004 3.020 3,497,500 +0.03(+0.87%)
Dec 15, 2005 2.950 2.996 2.922 2.994 1,495,500 +0.03(+1.15%)
Dec 14, 2005 2.970 2.990 2.938 2.960 1,973,500 -0.02(-0.60%)
Dec 13, 2005 3.022 3.050 2.946 2.978 3,260,500 -0.04(-1.46%)
Dec 12, 2005 3.044 3.074 3.010 3.022 2,316,500 -0.01(-0.40%)
Dec 09, 2005 3.038 3.060 2.984 3.034 5,531,500 +0.01(+0.33%)
Dec 08, 2005 3.124 3.124 3.016 3.024 5,745,000 -0.10(-3.20%)
Dec 07, 2005 3.170 3.198 3.124 3.124 1,762,000 -0.04(-1.26%)
Dec 06, 2005 3.146 3.170 3.134 3.164 1,503,000 +0.04(+1.15%)
Dec 05, 2005 3.090 3.160 3.060 3.128 3,232,000 +0.02(+0.71%)
Dec 02, 2005 3.052 3.110 3.030 3.106 3,127,500 +0.05(+1.70%)
Dec 01, 2005 3.084 3.100 3.018 3.054 3,586,000 -0.04(-1.17%)
Nov 30, 2005 3.108 3.116 3.078 3.090 1,513,500 -0.01(-0.32%)
Nov 29, 2005 3.116 3.116 3.090 3.100 779,000 +0.00(+0.06%)
Nov 28, 2005 3.132 3.138 3.070 3.098 1,477,000 -0.03(-0.83%)
Nov 25, 2005 3.110 3.134 3.110 3.124 154,000 +0.02(+0.77%)
Nov 23, 2005 3.150 3.150 3.094 3.100 1,068,000 -0.05(-1.46%)
Nov 22, 2005 3.164 3.180 3.102 3.146 1,920,000 -0.02(-0.57%)
Nov 21, 2005 3.180 3.190 3.132 3.164 4,266,000 +0.04(+1.35%)
Nov 18, 2005 3.160 3.160 3.030 3.122 3,762,000 -0.04(-1.20%)
Nov 17, 2005 3.050 3.176 3.024 3.160 8,077,500 +0.13(+4.15%)
Nov 16, 2005 3.020 3.100 3.000 3.034 4,794,000 +0.08(+2.78%)
Nov 15, 2005 2.830 3.010 2.812 2.952 7,031,500 +0.14(+4.90%)
Nov 14, 2005 2.796 2.840 2.784 2.814 1,282,500 +0.01(+0.21%)
Nov 11, 2005 2.758 2.830 2.758 2.808 1,347,500 +0.06(+2.11%)
Nov 10, 2005 2.720 2.878 2.662 2.750 4,019,000 +0.04(+1.63%)
Nov 09, 2005 2.706 2.756 2.692 2.706 2,294,000 +0.00(+0.07%)
Nov 08, 2005 2.686 2.710 2.664 2.704 1,599,500 -0.00(-0.07%)
Nov 07, 2005 2.680 2.762 2.672 2.706 1,783,500 +0.03(+0.97%)
Nov 04, 2005 2.660 2.756 2.644 2.680 2,600,500 +0.02(+0.75%)
Nov 03, 2005 2.680 2.700 2.642 2.660 1,815,000 -0.05(-1.77%)
Nov 02, 2005 2.724 2.750 2.650 2.708 3,455,500 -0.01(-0.44%)
Nov 01, 2005 2.830 2.850 2.710 2.720 2,830,000 -0.04(-1.59%)
Oct 31, 2005 2.700 2.798 2.700 2.764 3,915,000 +0.09(+3.52%)
Oct 28, 2005 2.640 2.692 2.640 2.670 1,673,500 +0.07(+2.69%)
Oct 27, 2005 2.610 2.636 2.590 2.600 813,000 -0.02(-0.69%)
Oct 26, 2005 2.630 2.670 2.590 2.618 2,844,000 -0.02(-0.83%)
Oct 25, 2005 2.646 2.682 2.616 2.640 2,630,500 +0.01(+0.53%)
Oct 24, 2005 2.592 2.640 2.592 2.626 2,160,000 +0.03(+1.31%)
Oct 21, 2005 2.566 2.614 2.554 2.592 4,029,500 +0.03(+1.09%)
Oct 20, 2005 2.440 2.618 2.438 2.564 7,568,500 +0.13(+5.43%)
Oct 19, 2005 2.420 2.452 2.388 2.432 5,052,500 +0.03(+1.33%)
Oct 18, 2005 2.440 2.440 2.388 2.400 2,575,000 -0.04(-1.64%)
Oct 17, 2005 2.472 2.478 2.420 2.440 3,007,000 -0.03(-1.29%)
Oct 14, 2005 2.268 2.500 2.264 2.472 7,229,500 +0.21(+9.38%)
Oct 13, 2005 2.386 2.386 2.238 2.260 3,555,000 -0.13(-5.36%)
Oct 12, 2005 2.424 2.436 2.360 2.388 2,545,500 -0.04(-1.73%)
Oct 11, 2005 2.530 2.530 2.402 2.430 3,259,500 -0.08(-3.19%)
Oct 10, 2005 2.714 2.728 2.488 2.510 2,443,000 -0.19(-7.04%)
Oct 07, 2005 2.760 2.760 2.692 2.700 2,174,500 +0.02(+0.67%)
Oct 06, 2005 2.640 2.698 2.620 2.682 4,121,000 +0.05(+1.98%)
Oct 05, 2005 2.800 2.800 2.565 2.630 9,596,500 -0.18(-6.54%)
Oct 04, 2005 2.890 2.900 2.806 2.814 1,484,500 -0.09(-2.97%)
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.