CF Industries Holdings (NY: CF )

44.13 USD -0.86 (-1.91%)
Official Closing Price Updated: 5:32 PM EST, Jan 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 112.06 112.92 108.25 110.06 1,021,003 -1.93(-1.72%)
Dec 28, 2007 115.37 115.40 111.68 111.99 1,266,764 -1.88(-1.65%)
Dec 27, 2007 116.04 118.88 111.67 113.87 1,669,574 -2.69(-2.31%)
Dec 26, 2007 115.72 117.44 113.10 116.56 1,501,340 +2.26(+1.98%)
Dec 24, 2007 110.70 114.90 110.70 114.30 732,992 +3.32(+2.99%)
Dec 21, 2007 109.99 112.30 107.41 110.98 2,251,424 +3.22(+2.99%)
Dec 20, 2007 99.70 107.78 98.45 107.76 3,086,282 +10.01(+10.24%)
Dec 19, 2007 95.84 98.00 93.38 97.75 1,552,430 +1.52(+1.58%)
Dec 18, 2007 97.63 99.00 89.85 96.23 2,302,193 -0.31(-0.32%)
Dec 17, 2007 96.34 101.35 95.23 96.54 2,123,492 -0.45(-0.46%)
Dec 14, 2007 97.00 102.55 94.93 96.99 2,659,363 -1.40(-1.42%)
Dec 13, 2007 91.25 98.59 90.00 98.39 2,631,708 +5.96(+6.45%)
Dec 12, 2007 92.86 95.37 90.82 92.43 1,837,218 +1.66(+1.83%)
Dec 11, 2007 96.16 96.90 90.36 90.77 1,841,215 -4.99(-5.21%)
Dec 10, 2007 95.50 96.38 92.88 95.76 1,893,878 +1.04(+1.10%)
Dec 07, 2007 97.70 98.32 94.17 94.72 1,982,612 -2.57(-2.64%)
Dec 06, 2007 96.86 99.67 95.79 97.29 2,410,038 +1.68(+1.76%)
Dec 05, 2007 94.29 96.45 94.23 95.61 1,589,100 +2.68(+2.88%)
Dec 04, 2007 94.53 97.02 92.58 92.93 1,874,387 -2.23(-2.34%)
Dec 03, 2007 91.50 98.99 90.66 95.16 3,674,059 +4.18(+4.59%)
Nov 30, 2007 91.98 92.00 88.00 90.98 1,815,212 +2.80(+3.18%)
Nov 29, 2007 90.00 90.74 86.59 88.18 1,457,915 -1.12(-1.25%)
Nov 28, 2007 85.97 89.97 85.68 89.30 1,932,280 +4.15(+4.87%)
Nov 27, 2007 82.54 86.00 80.07 85.15 1,925,109 +3.16(+3.85%)
Nov 26, 2007 82.00 85.17 81.54 81.99 1,642,408 -0.26(-0.32%)
Nov 23, 2007 81.55 83.00 80.42 82.25 422,695 +2.35(+2.94%)
Nov 21, 2007 80.36 81.49 77.67 79.90 1,825,756 -3.32(-3.99%)
Nov 20, 2007 79.76 83.98 78.50 83.22 3,129,249 +5.02(+6.42%)
Nov 19, 2007 84.44 84.44 77.71 78.20 2,134,100 -6.69(-7.88%)
Nov 16, 2007 84.33 86.28 81.88 84.89 2,426,879 +1.00(+1.19%)
Nov 15, 2007 88.00 88.06 82.50 83.89 2,036,653 -5.57(-6.23%)
Nov 14, 2007 89.47 91.76 87.66 89.46 2,880,539 +2.55(+2.93%)
Nov 13, 2007 82.31 87.65 81.26 86.91 2,079,617 +6.92(+8.65%)
Nov 12, 2007 93.63 93.63 78.80 79.99 3,589,581 -13.25(-14.21%)
Nov 09, 2007 95.45 97.14 91.87 93.24 2,010,150 -3.22(-3.34%)
Nov 08, 2007 98.75 99.99 90.50 96.46 3,666,957 +0.44(+0.46%)
Nov 07, 2007 92.80 98.00 91.02 96.02 3,296,094 +2.84(+3.05%)
Nov 06, 2007 89.41 93.45 87.31 93.18 1,273,334 +5.35(+6.09%)
Nov 05, 2007 87.03 89.75 86.58 87.83 1,856,358 -1.71(-1.91%)
Nov 02, 2007 84.24 89.66 78.95 89.54 3,648,600 +6.28(+7.54%)
Nov 01, 2007 85.99 87.22 82.90 83.26 2,884,200 -4.64(-5.28%)
Oct 31, 2007 85.21 88.57 85.00 87.90 3,598,400 +1.14(+1.31%)
Oct 30, 2007 95.72 96.10 86.07 86.76 5,631,400 -1.25(-1.42%)
Oct 29, 2007 87.38 89.49 87.02 88.01 1,985,200 +2.58(+3.02%)
Oct 26, 2007 85.33 88.88 84.60 85.43 2,156,079 +0.73(+0.86%)
Oct 25, 2007 83.01 85.76 82.20 84.70 8,622,300 +1.58(+1.90%)
Oct 24, 2007 83.50 84.30 80.75 83.12 2,852,500 +1.62(+1.99%)
Oct 23, 2007 77.80 82.00 77.80 81.50 1,335,900 +4.90(+6.40%)
Oct 22, 2007 77.77 77.88 74.10 76.60 1,638,400 -2.35(-2.98%)
Oct 19, 2007 77.74 80.98 77.30 78.95 2,756,200 +1.14(+1.47%)
Oct 18, 2007 74.81 77.85 74.56 77.81 1,055,000 +2.50(+3.32%)
Oct 17, 2007 75.87 76.50 73.51 75.31 869,700 +0.35(+0.47%)
Oct 16, 2007 74.45 75.86 73.36 74.96 798,600 +0.09(+0.12%)
Oct 15, 2007 76.65 77.45 73.48 74.87 1,007,600 -0.93(-1.23%)
Oct 12, 2007 72.10 77.28 71.67 75.80 2,060,300 +4.73(+6.66%)
Oct 11, 2007 74.50 76.30 70.73 71.07 2,279,000 -2.73(-3.70%)
Oct 10, 2007 72.23 74.05 71.93 73.80 1,608,700 +0.47(+0.64%)
Oct 09, 2007 72.43 74.67 71.56 73.33 1,826,300 +1.73(+2.42%)
Oct 08, 2007 73.24 73.31 70.68 71.60 683,700 -1.38(-1.89%)
Oct 05, 2007 73.95 74.64 72.67 72.98 1,017,100 +0.17(+0.23%)
Oct 04, 2007 69.47 72.81 69.47 72.81 1,529,100 +3.67(+5.31%)
Oct 03, 2007 74.17 74.17 68.30 69.14 2,062,800 -4.67(-6.33%)
Oct 02, 2007 76.65 77.18 73.53 73.81 1,384,500 -2.18(-2.87%)
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.