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 (%)
May 30, 2003 4.348 4.466 4.348 4.459 24,003,626 +0.16(+3.75%)
May 29, 2003 4.304 4.330 4.282 4.298 12,896,655 -0.01(-0.14%)
May 28, 2003 4.319 4.390 4.304 4.304 12,075,586 -0.01(-0.34%)
May 27, 2003 4.253 4.329 4.232 4.319 8,272,849 +0.04(+0.99%)
May 23, 2003 4.276 4.311 4.266 4.276 4,427,077 +0.00(+0.00%)
May 22, 2003 4.289 4.297 4.238 4.276 7,007,091 -0.02(-0.48%)
May 21, 2003 4.253 4.313 4.244 4.297 7,857,533 +0.05(+1.10%)
May 20, 2003 4.243 4.267 4.207 4.250 8,078,169 +0.01(+0.14%)
May 19, 2003 4.330 4.330 4.229 4.244 5,037,756 -0.09(-1.99%)
May 16, 2003 4.333 4.346 4.284 4.330 4,612,876 -0.01(-0.20%)
May 15, 2003 4.338 4.367 4.316 4.339 9,495,572 +0.03(+0.71%)
May 14, 2003 4.330 4.332 4.301 4.308 8,590,484 -0.01(-0.24%)
May 13, 2003 4.276 4.339 4.267 4.319 6,548,058 +0.04(+0.99%)
May 12, 2003 4.231 4.276 4.209 4.276 6,114,298 +0.03(+0.79%)
May 09, 2003 4.238 4.266 4.228 4.243 7,388,253 +0.02(+0.56%)
May 08, 2003 4.243 4.272 4.212 4.219 4,372,430 -0.05(-1.06%)
May 07, 2003 4.314 4.320 4.254 4.264 3,774,730 -0.07(-1.62%)
May 06, 2003 4.275 4.345 4.275 4.335 4,204,391 +0.07(+1.75%)
May 05, 2003 4.319 4.319 4.232 4.260 5,251,561 -0.05(-1.09%)
May 02, 2003 4.209 4.308 4.209 4.307 5,680,539 +0.04(+0.82%)
May 01, 2003 4.228 4.285 4.159 4.272 7,881,441 +0.02(+0.45%)
Apr 30, 2003 4.260 4.282 4.234 4.253 7,912,863 -0.03(-0.68%)
Apr 29, 2003 4.323 4.333 4.254 4.282 7,839,772 -0.04(-0.95%)
Apr 28, 2003 4.316 4.344 4.304 4.323 4,458,499 +0.02(+0.51%)
Apr 25, 2003 4.349 4.367 4.298 4.301 6,465,404 -0.05(-1.11%)
Apr 24, 2003 4.363 4.377 4.322 4.349 6,430,567 -0.02(-0.50%)
Apr 23, 2003 4.317 4.386 4.291 4.371 6,760,497 +0.05(+1.08%)
Apr 22, 2003 4.161 4.326 4.143 4.324 7,682,663 +0.17(+4.01%)
Apr 21, 2003 4.137 4.184 4.137 4.158 8,541,985 +0.01(+0.14%)
Apr 17, 2003 4.114 4.175 4.092 4.152 5,535,725 +0.06(+1.43%)
Apr 16, 2003 4.158 4.177 4.068 4.093 8,679,285 -0.04(-0.85%)
Apr 15, 2003 4.139 4.187 4.105 4.128 9,688,885 -0.01(-0.25%)
Apr 14, 2003 4.020 4.147 4.019 4.139 7,222,946 +0.12(+2.95%)
Apr 11, 2003 4.033 4.068 3.988 4.020 4,699,628 +0.00(+0.00%)
Apr 10, 2003 3.999 4.039 3.995 4.020 8,342,523 +0.02(+0.51%)
Apr 09, 2003 4.089 4.098 3.999 3.999 8,037,184 -0.10(-2.32%)
Apr 08, 2003 4.124 4.128 4.080 4.095 5,493,374 -0.03(-0.71%)
Apr 07, 2003 4.244 4.245 4.124 4.124 5,826,719 -0.01(-0.21%)
Apr 04, 2003 4.099 4.143 4.084 4.133 8,035,818 +0.03(+0.82%)
Apr 03, 2003 4.184 4.231 4.087 4.099 9,140,368 -0.08(-2.03%)
Apr 02, 2003 4.204 4.238 4.162 4.184 7,852,751 +0.03(+0.63%)
Apr 01, 2003 4.090 4.202 4.040 4.158 8,827,514 +0.11(+2.68%)
Mar 31, 2003 3.985 4.125 3.985 4.049 5,827,402 -0.06(-1.43%)
Mar 28, 2003 4.084 4.136 4.081 4.108 5,106,064 -0.02(-0.53%)
Mar 27, 2003 4.114 4.150 4.096 4.130 3,918,178 -0.04(-0.88%)
Mar 26, 2003 4.146 4.203 4.131 4.166 7,527,602 +0.02(+0.49%)
Mar 25, 2003 4.099 4.156 4.084 4.146 6,867,742 +0.06(+1.54%)
Mar 24, 2003 4.319 4.319 4.083 4.083 9,201,845 -0.22(-5.17%)
Mar 21, 2003 4.260 4.305 4.194 4.305 5,994,075 +0.09(+2.22%)
Mar 20, 2003 4.202 4.235 4.096 4.212 8,235,962 -0.01(-0.17%)
Mar 19, 2003 4.137 4.225 4.109 4.219 9,900,642 +0.08(+2.02%)
Mar 18, 2003 4.202 4.213 4.114 4.136 10,214,178 -0.10(-2.28%)
Mar 17, 2003 4.090 4.234 4.080 4.232 9,211,408 +0.15(+3.62%)
Mar 14, 2003 4.169 4.172 4.084 4.084 7,252,319 -0.07(-1.76%)
Mar 13, 2003 4.084 4.168 4.052 4.158 7,465,442 +0.13(+3.27%)
Mar 12, 2003 4.021 4.035 3.960 4.026 8,613,709 +0.00(+0.11%)
Mar 11, 2003 4.070 4.121 4.011 4.021 6,894,382 -0.06(-1.44%)
Mar 10, 2003 4.216 4.225 4.070 4.080 7,240,706 -0.18(-4.19%)
Mar 07, 2003 4.150 4.273 4.130 4.259 9,856,241 +0.08(+1.96%)
Mar 06, 2003 4.150 4.190 4.128 4.177 9,288,597 +0.03(+0.63%)
Mar 05, 2003 4.065 4.150 4.048 4.150 6,087,658 +0.06(+1.39%)
Mar 04, 2003 4.150 4.150 4.089 4.093 9,186,817 -0.06(-1.48%)
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.