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 31, 2012 25.55 25.65 25.09 25.38 9,862,278 -0.24(-0.94%)
May 30, 2012 25.36 25.89 25.13 25.62 11,330,300 -0.09(-0.36%)
May 29, 2012 25.01 25.80 25.00 25.71 9,757,619 +0.99(+3.99%)
May 25, 2012 24.94 25.15 24.52 24.72 8,188,595 -0.23(-0.90%)
May 24, 2012 24.99 25.50 24.52 24.95 13,166,971 +0.11(+0.45%)
May 23, 2012 23.72 24.91 23.59 24.84 11,913,177 +0.87(+3.62%)
May 22, 2012 24.81 24.81 23.81 23.97 14,638,193 -0.69(-2.81%)
May 21, 2012 23.25 24.72 23.25 24.66 12,225,666 +1.36(+5.82%)
May 18, 2012 23.11 23.80 23.05 23.31 14,491,543 +0.41(+1.79%)
May 17, 2012 24.02 24.16 22.88 22.90 17,349,000 -0.93(-3.91%)
May 16, 2012 24.41 24.72 23.68 23.83 11,312,542 -0.45(-1.85%)
May 15, 2012 24.78 25.01 24.20 24.28 10,635,798 -0.33(-1.34%)
May 14, 2012 25.08 25.18 24.60 24.61 13,126,414 -0.95(-3.72%)
May 11, 2012 25.34 25.89 24.95 25.56 11,046,633 +0.06(+0.24%)
May 10, 2012 26.30 26.32 25.36 25.50 14,069,112 -0.45(-1.72%)
May 09, 2012 25.96 26.59 25.69 25.94 16,183,131 -1.14(-4.22%)
May 08, 2012 27.00 27.14 26.28 27.09 14,346,148 -0.15(-0.55%)
May 07, 2012 26.78 27.75 26.70 27.24 12,878,765 +0.00(+0.00%)
May 04, 2012 28.76 28.87 26.89 27.24 25,913,240 -2.01(-6.87%)
May 03, 2012 29.77 30.11 28.85 29.24 15,796,892 -0.39(-1.32%)
May 02, 2012 29.25 29.80 29.06 29.64 16,059,044 +0.73(+2.52%)
May 01, 2012 28.59 29.15 28.26 28.91 10,836,054 +0.32(+1.11%)
Apr 30, 2012 29.29 29.42 28.54 28.59 10,538,883 -0.73(-2.48%)
Apr 27, 2012 28.70 29.53 28.56 29.32 12,445,756 +0.74(+2.58%)
Apr 26, 2012 28.32 28.92 28.05 28.58 13,373,614 +0.11(+0.39%)
Apr 25, 2012 27.56 28.48 27.42 28.47 14,301,161 +1.61(+5.98%)
Apr 24, 2012 26.97 27.35 26.73 26.86 8,430,752 -0.13(-0.50%)
Apr 23, 2012 27.25 27.47 26.61 27.00 9,890,160 -0.65(-2.34%)
Apr 20, 2012 27.61 27.93 27.55 27.64 5,809,621 +0.13(+0.47%)
Apr 19, 2012 27.66 27.90 27.27 27.52 6,017,340 -0.07(-0.25%)
Apr 18, 2012 27.44 28.11 27.34 27.58 11,277,821 -0.07(-0.26%)
Apr 17, 2012 27.24 27.80 27.03 27.66 7,740,055 +0.59(+2.17%)
Apr 16, 2012 27.72 27.98 26.90 27.07 10,576,340 -0.51(-1.86%)
Apr 13, 2012 27.97 28.27 27.48 27.58 11,151,100 -0.39(-1.40%)
Apr 12, 2012 27.07 28.21 27.00 27.97 11,684,467 +1.04(+3.87%)
Apr 11, 2012 26.90 27.28 26.86 26.93 9,402,827 +0.42(+1.57%)
Apr 10, 2012 26.88 27.21 26.39 26.51 10,875,855 -0.55(-2.02%)
Apr 09, 2012 27.13 27.49 26.92 27.06 8,368,621 -0.58(-2.09%)
Apr 05, 2012 27.74 28.13 27.41 27.64 8,330,380 -0.07(-0.25%)
Apr 04, 2012 27.53 27.94 27.41 27.71 10,404,430 -0.17(-0.63%)
Apr 03, 2012 27.83 28.10 27.57 27.88 10,348,403 +0.07(+0.26%)
Apr 02, 2012 27.13 27.88 26.90 27.81 10,190,229 +0.76(+2.81%)
Mar 30, 2012 27.09 27.37 26.69 27.05 12,765,820 +0.47(+1.75%)
Mar 29, 2012 26.87 26.99 25.94 26.58 17,880,698 -0.54(-1.98%)
Mar 28, 2012 27.81 27.83 26.67 27.12 11,342,761 -0.65(-2.35%)
Mar 27, 2012 27.88 28.34 27.73 27.77 9,809,182 -0.07(-0.27%)
Mar 26, 2012 28.14 28.34 27.48 27.85 13,193,554 -0.11(-0.39%)
Mar 23, 2012 27.38 28.03 27.23 27.95 14,318,489 +0.94(+3.46%)
Mar 22, 2012 27.25 27.59 26.77 27.02 9,832,965 -0.53(-1.93%)
Mar 21, 2012 27.34 27.64 27.10 27.55 8,256,337 +0.30(+1.11%)
Mar 20, 2012 27.34 27.72 26.91 27.25 13,384,270 +0.12(+0.45%)
Mar 19, 2012 27.41 27.73 27.09 27.13 9,738,076 -0.15(-0.56%)
Mar 16, 2012 27.00 27.63 26.95 27.28 14,822,927 +0.45(+1.69%)
Mar 15, 2012 26.99 27.25 26.67 26.83 8,279,573 -0.05(-0.19%)
Mar 14, 2012 26.60 26.93 26.41 26.88 9,424,408 +0.18(+0.68%)
Mar 13, 2012 26.97 27.09 26.37 26.70 10,881,216 +0.04(+0.15%)
Mar 12, 2012 26.43 27.03 26.43 26.66 10,455,669 +0.19(+0.71%)
Mar 09, 2012 27.08 27.27 26.38 26.47 13,109,632 -0.63(-2.33%)
Mar 08, 2012 26.58 27.17 26.35 27.10 14,580,053 +1.06(+4.07%)
Mar 07, 2012 25.48 26.30 25.28 26.04 16,839,154 +1.02(+4.07%)
Mar 06, 2012 25.80 25.88 24.93 25.02 22,281,214 -1.33(-5.06%)
Mar 05, 2012 27.35 27.52 26.09 26.36 21,158,224 -1.52(-5.46%)
Mar 02, 2012 27.92 28.43 27.67 27.88 10,218,394 -0.15(-0.52%)
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.