CF Industries Holdings (NY: CF )

43.40 USD -0.06 (-0.14%)
Official Closing Price Updated: 7:47 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 47.57 49.75 46.82 49.16 1,298,434 +1.53(+3.21%)
Dec 30, 2008 45.92 47.80 45.50 47.63 1,547,835 +0.93(+1.99%)
Dec 29, 2008 47.02 48.32 45.52 46.70 1,250,144 -0.10(-0.21%)
Dec 26, 2008 46.76 47.10 45.12 46.80 771,022 +0.69(+1.50%)
Dec 24, 2008 45.81 47.28 45.55 46.11 522,101 -0.39(-0.84%)
Dec 23, 2008 45.53 47.56 45.53 46.50 1,988,689 +0.99(+2.18%)
Dec 22, 2008 47.86 47.90 44.50 45.51 1,424,377 -2.41(-5.03%)
Dec 19, 2008 49.54 50.95 46.25 47.92 2,091,786 -2.68(-5.30%)
Dec 18, 2008 55.90 55.90 50.31 50.60 1,788,915 -4.90(-8.83%)
Dec 17, 2008 53.40 57.10 52.26 55.50 2,887,463 +1.73(+3.22%)
Dec 16, 2008 49.23 54.00 49.23 53.77 2,812,497 +5.94(+12.42%)
Dec 15, 2008 50.04 51.35 46.90 47.83 1,813,949 -1.30(-2.65%)
Dec 12, 2008 47.00 50.62 45.87 49.13 1,542,584 +0.49(+1.01%)
Dec 11, 2008 51.01 53.91 47.66 48.64 2,338,973 -3.66(-7.00%)
Dec 10, 2008 52.60 53.65 51.01 52.30 1,637,292 +1.64(+3.24%)
Dec 09, 2008 50.00 54.29 48.93 50.66 1,769,805 -0.07(-0.14%)
Dec 08, 2008 49.24 52.16 49.24 50.73 2,571,156 +3.68(+7.82%)
Dec 05, 2008 43.52 47.16 41.51 47.05 2,710,055 +2.45(+5.49%)
Dec 04, 2008 45.50 47.87 43.82 44.60 1,994,198 -1.72(-3.71%)
Dec 03, 2008 44.88 47.44 43.57 46.32 2,483,849 +0.37(+0.81%)
Dec 02, 2008 42.64 46.22 42.42 45.95 4,014,315 +1.73(+3.91%)
Dec 01, 2008 50.89 50.89 43.98 44.22 3,136,234 -8.41(-15.98%)
Nov 28, 2008 53.08 53.61 51.73 52.63 947,611 -0.50(-0.94%)
Nov 26, 2008 47.18 53.52 46.16 53.13 2,853,043 +4.43(+9.10%)
Nov 25, 2008 48.74 50.31 46.78 48.70 4,348,537 +2.54(+5.50%)
Nov 24, 2008 47.95 49.44 45.40 46.16 3,832,953 -0.48(-1.03%)
Nov 21, 2008 41.00 46.97 41.00 46.64 6,051,146 +7.26(+18.44%)
Nov 20, 2008 42.65 44.13 39.14 39.38 6,109,831 -5.11(-11.49%)
Nov 19, 2008 49.94 50.37 44.44 44.49 4,256,449 -5.90(-11.71%)
Nov 18, 2008 51.28 52.50 48.03 50.39 3,661,482 -0.05(-0.10%)
Nov 17, 2008 51.56 53.68 50.21 50.44 5,731,669 -4.53(-8.24%)
Nov 14, 2008 58.52 60.83 54.95 54.97 5,839,334 -5.48(-9.07%)
Nov 13, 2008 52.79 60.51 50.30 60.45 9,229,465 +8.22(+15.74%)
Nov 12, 2008 56.88 56.88 52.15 52.23 5,462,012 -6.68(-11.34%)
Nov 11, 2008 60.32 61.54 57.19 58.91 4,929,884 -3.38(-5.43%)
Nov 10, 2008 63.47 66.43 61.02 62.29 4,421,465 +1.45(+2.38%)
Nov 07, 2008 56.19 60.98 54.78 60.84 4,797,217 +5.62(+10.18%)
Nov 06, 2008 57.66 58.37 53.66 55.22 5,712,662 -4.26(-7.16%)
Nov 05, 2008 63.71 64.20 59.00 59.48 5,487,037 -5.41(-8.34%)
Nov 04, 2008 65.81 67.83 63.84 64.89 5,898,590 +2.22(+3.54%)
Nov 03, 2008 64.05 65.69 61.57 62.67 4,510,527 -1.52(-2.37%)
Oct 31, 2008 58.64 65.46 58.64 64.19 5,173,070 +4.06(+6.75%)
Oct 30, 2008 56.75 61.57 56.41 60.13 6,002,200 +6.35(+11.81%)
Oct 29, 2008 54.12 57.43 51.95 53.78 5,120,048 -0.38(-0.70%)
Oct 28, 2008 48.51 54.17 46.08 54.16 6,911,366 +8.91(+19.69%)
Oct 27, 2008 44.26 47.50 43.58 45.25 5,761,600 +0.86(+1.94%)
Oct 24, 2008 38.00 45.88 37.71 44.39 5,394,371 -0.16(-0.36%)
Oct 23, 2008 50.69 51.19 42.60 44.55 8,128,122 -5.33(-10.69%)
Oct 22, 2008 52.46 53.65 47.43 49.88 5,454,108 -6.05(-10.82%)
Oct 21, 2008 59.15 59.73 55.53 55.93 4,242,265 -5.04(-8.27%)
Oct 20, 2008 58.03 61.09 56.80 60.97 4,196,203 +5.62(+10.15%)
Oct 17, 2008 55.89 60.96 53.11 55.35 4,761,297 -2.70(-4.65%)
Oct 16, 2008 57.49 60.26 51.60 58.05 6,965,161 +2.09(+3.73%)
Oct 15, 2008 61.20 61.20 55.43 55.96 4,873,871 -8.21(-12.79%)
Oct 14, 2008 67.01 69.49 60.69 64.17 5,454,748 -0.48(-0.74%)
Oct 13, 2008 63.80 64.65 58.20 64.65 4,866,206 +6.98(+12.10%)
Oct 10, 2008 51.45 61.94 49.51 57.67 7,125,628 +1.84(+3.30%)
Oct 09, 2008 60.29 67.83 54.16 55.83 7,466,668 -1.48(-2.58%)
Oct 08, 2008 47.99 61.55 47.39 57.31 9,414,453 +5.92(+11.52%)
Oct 07, 2008 56.99 58.58 51.23 51.39 7,974,070 -2.69(-4.97%)
Oct 06, 2008 51.30 54.82 47.11 54.08 8,299,617 -2.40(-4.25%)
Oct 03, 2008 60.62 63.50 55.36 56.48 6,988,865 -1.52(-2.62%)
Oct 02, 2008 77.99 78.31 54.12 58.00 15,234,966 -30.64(-34.57%)
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.