Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

CF Industries Holdings (NY: CF )

79.59 +1.79 (+2.30%)
Official Closing Price Updated: 4:10 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2010 10.05 10.50 9.947 10.05 13,749,552 -0.24(-2.38%)
May 27, 2010 9.939 10.30 9.840 10.30 15,810,977 +0.56(+5.77%)
May 26, 2010 9.967 9.967 9.658 9.734 17,245 -0.09(-0.91%)
May 25, 2010 9.604 9.843 9.479 9.824 20,576,936 -0.06(-0.62%)
May 24, 2010 10.20 10.21 9.819 9.885 18,199,594 -0.10(-1.01%)
May 21, 2010 9.517 10.05 9.349 9.986 23,118,438 +0.24(+2.42%)
May 20, 2010 9.863 9.985 9.734 9.750 78,568 -0.56(-5.43%)
May 19, 2010 10.50 10.59 10.19 10.31 16,539,003 -0.15(-1.42%)
May 18, 2010 10.54 10.86 10.41 10.46 43,866 +0.03(+0.32%)
May 17, 2010 10.84 10.87 10.13 10.42 13,601,478 -0.19(-1.81%)
May 14, 2010 10.62 10.66 10.31 10.62 14,552,878 +0.03(+0.29%)
May 13, 2010 10.85 10.96 10.56 10.59 9,673,880 -0.32(-2.92%)
May 12, 2010 10.72 10.97 10.69 10.90 17,145,222 +0.37(+3.53%)
May 11, 2010 10.81 10.83 10.51 10.53 38,284 -0.62(-5.58%)
May 10, 2010 11.05 11.16 11.03 11.15 19,843,628 +0.41(+3.85%)
May 07, 2010 11.01 11.21 10.63 10.74 25,897,932 -0.20(-1.83%)
May 06, 2010 10.95 11.57 10.11 10.94 11,601 -0.31(-2.74%)
May 05, 2010 11.41 11.70 11.21 11.25 18,174,678 -0.18(-1.54%)
May 04, 2010 11.64 11.69 11.19 11.43 53,577 -0.35(-2.99%)
May 03, 2010 12.48 12.48 11.70 11.78 24,702,598 -0.48(-3.94%)
Apr 30, 2010 12.89 12.89 12.16 12.26 24,395,140 -0.18(-1.43%)
Apr 29, 2010 12.31 12.47 12.20 12.44 22,210,968 +0.15(+1.19%)
Apr 28, 2010 12.00 12.31 11.91 12.29 16,478,833 +0.42(+3.50%)
Apr 27, 2010 12.41 12.43 11.78 11.88 127,157 -0.56(-4.53%)
Apr 26, 2010 12.67 12.67 12.42 12.44 17,709,538 -0.03(-0.25%)
Apr 23, 2010 12.87 12.87 12.42 12.47 20,812,984 -0.38(-2.93%)
Apr 22, 2010 12.78 12.89 12.60 12.85 15,602,446 +0.00(+0.03%)
Apr 21, 2010 12.82 12.97 12.62 12.84 55,495 +0.05(+0.41%)
Apr 20, 2010 12.79 12.93 12.65 12.79 29,938 +0.06(+0.45%)
Apr 19, 2010 13.15 13.15 12.57 12.73 30,683,594 -0.46(-3.46%)
Apr 16, 2010 13.25 13.47 13.10 13.19 86,549,464 +0.00(+0.00%)
Apr 15, 2010 13.00 13.34 12.99 13.19 28,058,146 +0.17(+1.32%)
Apr 14, 2010 12.96 13.07 12.77 13.02 14,110,593 -0.01(-0.09%)
Apr 13, 2010 13.25 13.25 12.84 13.03 25,848,614 -0.46(-3.39%)
Apr 12, 2010 13.48 13.60 13.45 13.49 10,215,506 -0.13(-0.94%)
Apr 09, 2010 13.50 13.63 13.43 13.61 20,252,952 +0.21(+1.53%)
Apr 08, 2010 13.44 13.54 13.31 13.41 9,065,225 +0.04(+0.30%)
Apr 07, 2010 13.45 13.56 13.31 13.37 8,845,413 -0.18(-1.30%)
Apr 06, 2010 13.41 13.55 13.37 13.54 7,080,444 +0.07(+0.52%)
Apr 05, 2010 13.44 13.63 13.37 13.47 6,128,587 -0.07(-0.50%)
Apr 01, 2010 13.46 13.54 13.54 13.54 56,256,340 +0.18(+1.35%)
Mar 31, 2010 13.51 13.53 13.31 13.36 9,734,875 -0.18(-1.34%)
Mar 30, 2010 13.67 13.67 13.43 13.54 5,636,014 -0.07(-0.55%)
Mar 29, 2010 13.81 13.87 13.57 13.62 12,287,501 -0.04(-0.26%)
Mar 26, 2010 13.36 13.70 13.28 13.65 16,860,858 +0.46(+3.49%)
Mar 25, 2010 13.55 13.73 13.19 13.19 13,239,167 -0.35(-2.58%)
Mar 24, 2010 13.39 13.71 13.28 13.54 11,792,417 +0.10(+0.77%)
Mar 23, 2010 13.56 13.71 13.28 13.44 16,188,287 -0.12(-0.92%)
Mar 22, 2010 13.23 13.64 13.23 13.56 20,463,060 +0.17(+1.26%)
Mar 19, 2010 13.68 13.73 13.31 13.39 17,848,154 -0.25(-1.85%)
Mar 18, 2010 13.79 13.85 13.28 13.65 29,467,766 -0.20(-1.46%)
Mar 17, 2010 14.05 14.15 13.75 13.85 19,160,350 -0.16(-1.17%)
Mar 16, 2010 14.26 14.28 13.94 14.01 26,095,346 -0.11(-0.79%)
Mar 15, 2010 14.07 14.16 14.02 14.12 23,911,814 -0.05(-0.36%)
Mar 12, 2010 14.23 14.38 13.90 14.17 94,032,240 -0.57(-3.86%)
Mar 11, 2010 15.02 15.03 14.68 14.74 17,903,766 -0.43(-2.84%)
Mar 10, 2010 14.51 15.35 14.36 15.17 26,430,564 +0.43(+2.90%)
Mar 09, 2010 15.02 15.09 14.66 14.75 16,689,575 -0.34(-2.28%)
Mar 08, 2010 15.29 15.48 15.04 15.09 11,990,786 -0.26(-1.68%)
Mar 05, 2010 15.78 15.78 15.11 15.35 22,370,670 -0.51(-3.22%)
Mar 04, 2010 15.65 15.89 15.61 15.86 9,555,880 +0.21(+1.36%)
Mar 03, 2010 15.42 16.12 15.32 15.65 22,906,468 +0.05(+0.34%)
Mar 02, 2010 14.92 15.65 14.85 15.59 45,916,476 -0.16(-1.04%)
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.