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 (%)
Dec 31, 2008 6.964 7.283 6.854 7.197 8,869,100 +0.22(+3.21%)
Dec 30, 2008 6.723 6.998 6.661 6.973 10,572,661 +0.14(+1.99%)
Dec 29, 2008 6.884 7.074 6.664 6.837 8,539,249 -0.01(-0.21%)
Dec 26, 2008 6.846 6.895 6.606 6.852 5,266,552 +0.10(+1.50%)
Dec 24, 2008 6.707 6.922 6.669 6.750 3,566,269 -0.06(-0.84%)
Dec 23, 2008 6.666 6.963 6.666 6.808 13,583,964 +0.14(+2.18%)
Dec 22, 2008 7.007 7.013 6.515 6.663 9,729,368 -0.35(-5.03%)
Dec 19, 2008 7.253 7.459 6.771 7.015 14,288,180 -0.39(-5.30%)
Dec 18, 2008 8.184 8.184 7.365 7.408 12,219,386 -0.72(-8.83%)
Dec 17, 2008 7.818 8.359 7.651 8.125 19,723,142 +0.25(+3.22%)
Dec 16, 2008 7.207 7.906 7.207 7.872 19,211,078 +0.87(+12.42%)
Dec 15, 2008 7.326 7.518 6.866 7.002 12,390,383 -0.19(-2.65%)
Dec 12, 2008 6.881 7.410 6.715 7.193 10,536,794 +0.07(+1.01%)
Dec 11, 2008 7.468 7.893 6.977 7.121 15,976,619 -0.54(-7.00%)
Dec 10, 2008 7.701 7.855 7.468 7.657 11,183,708 +0.24(+3.24%)
Dec 09, 2008 7.320 7.948 7.163 7.417 12,088,853 -0.01(-0.14%)
Dec 08, 2008 7.209 7.636 7.209 7.427 17,562,570 +0.54(+7.82%)
Dec 05, 2008 6.371 6.904 6.077 6.888 18,511,336 +0.36(+5.49%)
Dec 04, 2008 6.661 7.008 6.415 6.529 13,621,594 -0.25(-3.71%)
Dec 03, 2008 6.570 6.945 6.379 6.781 16,966,210 +0.05(+0.81%)
Dec 02, 2008 6.242 6.767 6.210 6.727 27,420,232 +0.25(+3.91%)
Dec 01, 2008 7.450 7.450 6.439 6.474 21,422,400 -1.23(-15.98%)
Nov 28, 2008 7.772 7.848 7.573 7.705 6,472,763 -0.07(-0.94%)
Nov 26, 2008 6.907 7.835 6.758 7.778 19,488,032 +0.65(+9.10%)
Nov 25, 2008 7.136 7.365 6.849 7.130 29,703,172 +0.37(+5.50%)
Nov 24, 2008 7.020 7.238 6.647 6.758 26,181,418 -0.07(-1.03%)
Nov 21, 2008 6.002 6.876 6.002 6.828 41,333,036 +1.06(+18.44%)
Nov 20, 2008 6.244 6.461 5.730 5.765 41,733,888 -0.75(-11.49%)
Nov 19, 2008 7.311 7.374 6.506 6.513 29,074,154 -0.86(-11.71%)
Nov 18, 2008 7.507 7.686 7.032 7.377 25,010,166 -0.01(-0.10%)
Nov 17, 2008 7.548 7.859 7.351 7.384 39,150,812 -0.66(-8.24%)
Nov 14, 2008 8.567 8.905 8.045 8.048 39,886,228 -0.80(-9.07%)
Nov 13, 2008 7.728 8.859 7.364 8.850 63,042,900 +1.20(+15.74%)
Nov 12, 2008 8.327 8.327 7.635 7.646 37,308,888 -0.98(-11.34%)
Nov 11, 2008 8.831 9.009 8.373 8.624 33,674,128 -0.49(-5.43%)
Nov 10, 2008 9.292 9.725 8.933 9.119 30,201,314 +0.21(+2.38%)
Nov 07, 2008 8.226 8.927 8.020 8.907 32,767,932 +0.82(+10.18%)
Nov 06, 2008 8.441 8.545 7.856 8.084 39,020,980 -0.62(-7.16%)
Nov 05, 2008 9.327 9.399 8.638 8.708 37,479,824 -0.79(-8.34%)
Nov 04, 2008 9.635 9.930 9.346 9.500 40,290,984 +0.33(+3.54%)
Nov 03, 2008 9.377 9.617 9.014 9.175 30,809,662 -0.22(-2.37%)
Oct 31, 2008 8.585 9.583 8.585 9.397 35,335,236 +0.59(+6.75%)
Oct 30, 2008 8.308 9.014 8.258 8.803 40,998,704 +0.93(+11.81%)
Oct 29, 2008 7.923 8.408 7.605 7.873 34,973,064 -0.06(-0.70%)
Oct 28, 2008 7.102 7.930 6.746 7.929 47,208,864 +1.30(+19.69%)
Oct 27, 2008 6.480 6.954 6.380 6.625 39,355,260 +0.13(+1.94%)
Oct 24, 2008 5.563 6.717 5.521 6.499 36,846,860 -0.02(-0.36%)
Oct 23, 2008 7.421 7.494 6.237 6.522 55,520,052 -0.78(-10.69%)
Oct 22, 2008 7.680 7.854 6.944 7.302 37,254,900 -0.89(-10.82%)
Oct 21, 2008 8.660 8.744 8.130 8.188 28,977,270 -0.74(-8.27%)
Oct 20, 2008 8.496 8.944 8.316 8.926 28,662,638 +0.82(+10.15%)
Oct 17, 2008 8.182 8.925 7.775 8.103 32,522,576 -0.40(-4.65%)
Oct 16, 2008 8.417 8.822 7.554 8.499 47,576,316 +0.31(+3.73%)
Oct 15, 2008 8.960 8.960 8.115 8.193 33,291,526 -1.20(-12.79%)
Oct 14, 2008 9.810 10.17 8.885 9.394 37,259,272 -0.07(-0.74%)
Oct 13, 2008 9.340 9.465 8.520 9.465 33,239,168 +1.02(+12.10%)
Oct 10, 2008 7.532 9.068 7.248 8.443 48,672,404 +0.27(+3.30%)
Oct 09, 2008 8.826 9.930 7.929 8.174 51,001,916 -0.22(-2.58%)
Oct 08, 2008 7.026 9.011 6.938 8.390 64,306,484 +0.87(+11.52%)
Oct 07, 2008 8.343 8.576 7.500 7.523 54,467,784 -0.39(-4.97%)
Oct 06, 2008 7.510 8.026 6.897 7.917 56,691,468 -0.35(-4.25%)
Oct 03, 2008 8.875 9.296 8.105 8.269 47,738,232 -0.22(-2.62%)
Oct 02, 2008 11.42 11.46 7.923 8.491 104,064,152 -4.49(-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.