Skip to main content

CF Industries Holdings (NY: CF )

81.49 +0.02 (+0.02%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 2.317 2.332 2.296 2.305 980,390 -0.01(-0.52%)
Dec 29, 2005 2.313 2.334 2.305 2.317 1,712,045 +0.01(+0.52%)
Dec 28, 2005 2.310 2.311 2.257 2.305 6,412,230 -0.01(-0.33%)
Dec 27, 2005 2.310 2.342 2.305 2.313 2,656,051 +0.01(+0.46%)
Dec 23, 2005 2.290 2.328 2.290 2.302 2,146,010 -0.02(-0.72%)
Dec 22, 2005 2.231 2.323 2.231 2.319 2,979,540 +0.09(+3.93%)
Dec 21, 2005 2.264 2.267 2.210 2.231 2,514,483 -0.03(-1.40%)
Dec 20, 2005 2.237 2.275 2.212 2.263 4,626,755 -0.04(-1.84%)
Dec 19, 2005 2.283 2.313 2.237 2.305 3,828,286 +0.02(+0.99%)
Dec 16, 2005 2.280 2.298 2.270 2.283 4,627,417 +0.02(+0.87%)
Dec 15, 2005 2.230 2.264 2.209 2.263 1,978,642 +0.03(+1.15%)
Dec 14, 2005 2.245 2.260 2.221 2.237 2,611,067 -0.01(-0.60%)
Dec 13, 2005 2.284 2.305 2.227 2.251 4,313,850 -0.03(-1.46%)
Dec 12, 2005 2.301 2.323 2.275 2.284 3,064,878 -0.01(-0.40%)
Dec 09, 2005 2.296 2.313 2.255 2.293 7,318,529 +0.01(+0.33%)
Dec 08, 2005 2.361 2.361 2.280 2.286 7,601,003 -0.08(-3.20%)
Dec 07, 2005 2.396 2.417 2.361 2.361 2,331,239 -0.03(-1.26%)
Dec 06, 2005 2.378 2.396 2.369 2.391 1,988,565 +0.03(+1.15%)
Dec 05, 2005 2.335 2.388 2.313 2.364 4,276,143 +0.02(+0.71%)
Dec 02, 2005 2.307 2.351 2.290 2.348 4,137,883 +0.04(+1.70%)
Dec 01, 2005 2.331 2.343 2.281 2.308 4,744,508 -0.03(-1.17%)
Nov 30, 2005 2.349 2.355 2.326 2.335 2,002,457 -0.01(-0.32%)
Nov 29, 2005 2.355 2.355 2.335 2.343 1,030,667 +0.00(+0.06%)
Nov 28, 2005 2.367 2.372 2.320 2.342 1,954,165 -0.02(-0.83%)
Nov 25, 2005 2.351 2.369 2.351 2.361 203,751 +0.02(+0.77%)
Nov 23, 2005 2.381 2.381 2.339 2.343 1,413,032 -0.03(-1.46%)
Nov 22, 2005 2.391 2.404 2.345 2.378 2,540,283 -0.01(-0.57%)
Nov 21, 2005 2.404 2.411 2.367 2.391 5,644,191 +0.03(+1.35%)
Nov 18, 2005 2.388 2.388 2.290 2.360 4,977,367 -0.03(-1.20%)
Nov 17, 2005 2.305 2.401 2.286 2.388 10,687,051 +0.10(+4.15%)
Nov 16, 2005 2.283 2.343 2.267 2.293 6,342,769 +0.06(+2.78%)
Nov 15, 2005 2.139 2.275 2.125 2.231 9,303,126 +0.10(+4.90%)
Nov 14, 2005 2.113 2.147 2.104 2.127 1,696,829 +0.00(+0.21%)
Nov 11, 2005 2.085 2.139 2.085 2.122 1,782,829 +0.04(+2.11%)
Nov 10, 2005 2.056 2.175 2.012 2.079 5,317,395 +0.03(+1.63%)
Nov 09, 2005 2.045 2.083 2.035 2.045 3,035,109 +0.00(+0.07%)
Nov 08, 2005 2.030 2.048 2.014 2.044 2,116,241 -0.00(-0.07%)
Nov 07, 2005 2.026 2.088 2.020 2.045 2,359,685 +0.02(+0.97%)
Nov 04, 2005 2.010 2.083 1.998 2.026 3,440,628 +0.02(+0.75%)
Nov 03, 2005 2.026 2.041 1.997 2.010 2,401,361 -0.04(-1.77%)
Nov 02, 2005 2.059 2.079 2.003 2.047 4,571,848 -0.01(-0.44%)
Nov 01, 2005 2.139 2.154 2.048 2.056 3,744,271 -0.03(-1.59%)
Oct 31, 2005 2.041 2.115 2.041 2.089 5,179,796 +0.07(+3.52%)
Oct 28, 2005 1.995 2.035 1.995 2.018 2,214,148 +0.05(+2.69%)
Oct 27, 2005 1.973 1.992 1.958 1.965 1,075,651 -0.01(-0.69%)
Oct 26, 2005 1.988 2.018 1.958 1.979 3,762,794 -0.02(-0.83%)
Oct 25, 2005 2.000 2.027 1.977 1.995 3,480,320 +0.01(+0.53%)
Oct 24, 2005 1.959 1.995 1.959 1.985 2,857,818 +0.03(+1.31%)
Oct 21, 2005 1.939 1.976 1.930 1.959 5,331,287 +0.02(+1.09%)
Oct 20, 2005 1.844 1.979 1.843 1.938 10,013,611 +0.10(+5.43%)
Oct 19, 2005 1.829 1.853 1.805 1.838 6,684,781 +0.02(+1.33%)
Oct 18, 2005 1.844 1.844 1.805 1.814 3,406,890 -0.03(-1.64%)
Oct 17, 2005 1.868 1.873 1.829 1.844 3,978,454 -0.02(-1.29%)
Oct 14, 2005 1.714 1.890 1.711 1.868 9,565,092 +0.16(+9.38%)
Oct 13, 2005 1.803 1.803 1.692 1.708 4,703,493 -0.10(-5.36%)
Oct 12, 2005 1.832 1.841 1.784 1.805 3,367,859 -0.03(-1.73%)
Oct 11, 2005 1.912 1.912 1.815 1.837 4,312,527 -0.06(-3.19%)
Oct 10, 2005 2.051 2.062 1.880 1.897 3,232,245 -0.14(-7.04%)
Oct 07, 2005 2.086 2.086 2.035 2.041 2,877,003 +0.01(+0.67%)
Oct 06, 2005 1.995 2.039 1.980 2.027 5,452,347 +0.04(+1.98%)
Oct 05, 2005 2.116 2.116 1.939 1.988 12,696,785 -0.14(-6.54%)
Oct 04, 2005 2.184 2.192 2.121 2.127 1,964,088 -0.06(-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.