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, 2003 5.084 5.084 5.021 5.058 5,179,154 -0.01(-0.12%)
Dec 30, 2003 5.043 5.105 5.043 5.064 12,560,577 +0.11(+2.16%)
Dec 29, 2003 4.868 4.963 4.868 4.957 4,597,848 +0.09(+1.83%)
Dec 26, 2003 4.875 4.903 4.865 4.868 989,107 -0.00(-0.09%)
Dec 24, 2003 4.882 4.897 4.850 4.872 1,696,784 -0.01(-0.24%)
Dec 23, 2003 4.890 4.909 4.841 4.884 6,120,446 +0.09(+1.83%)
Dec 22, 2003 4.805 4.808 4.758 4.796 7,686,078 +0.01(+0.18%)
Dec 19, 2003 4.816 4.818 4.772 4.787 8,718,221 -0.01(-0.21%)
Dec 18, 2003 4.802 4.813 4.800 4.797 9,320,702 +0.02(+0.46%)
Dec 17, 2003 4.824 4.828 4.746 4.775 8,835,028 -0.06(-1.27%)
Dec 16, 2003 4.860 4.884 4.818 4.837 7,239,340 -0.00(-0.06%)
Dec 15, 2003 4.958 4.958 4.828 4.840 6,516,636 -0.05(-0.93%)
Dec 12, 2003 4.932 4.932 4.849 4.885 3,998,099 -0.01(-0.24%)
Dec 11, 2003 4.857 4.910 4.853 4.897 3,762,435 +0.06(+1.21%)
Dec 10, 2003 4.913 4.917 4.815 4.838 4,231,032 -0.07(-1.52%)
Dec 09, 2003 4.929 4.939 4.893 4.913 11,132,245 -0.01(-0.30%)
Dec 08, 2003 4.890 4.945 4.890 4.928 3,996,050 +0.04(+0.78%)
Dec 05, 2003 4.897 4.910 4.876 4.890 6,110,200 -0.01(-0.15%)
Dec 04, 2003 4.904 4.904 4.852 4.897 5,201,013 -0.01(-0.18%)
Dec 03, 2003 4.963 4.967 4.895 4.906 4,422,979 -0.03(-0.62%)
Dec 02, 2003 4.941 4.953 4.926 4.936 6,423,053 -0.01(-0.24%)
Dec 01, 2003 4.884 4.958 4.868 4.948 7,908,081 +0.08(+1.75%)
Nov 28, 2003 4.875 4.894 4.862 4.863 1,941,329 -0.03(-0.60%)
Nov 26, 2003 4.816 4.891 4.800 4.893 8,175,167 +0.10(+2.14%)
Nov 25, 2003 4.809 4.819 4.786 4.790 6,843,834 -0.01(-0.12%)
Nov 24, 2003 4.764 4.816 4.762 4.796 6,913,508 +0.04(+0.80%)
Nov 21, 2003 4.750 4.750 4.746 4.758 5,211,259 +0.04(+0.81%)
Nov 20, 2003 4.743 4.789 4.707 4.720 5,579,442 -0.03(-0.62%)
Nov 19, 2003 4.724 4.753 4.699 4.749 5,268,638 +0.04(+0.75%)
Nov 18, 2003 4.721 4.729 4.717 4.714 7,404,647 +0.00(+0.09%)
Nov 17, 2003 4.702 4.733 4.688 4.710 6,471,552 -0.02(-0.46%)
Nov 14, 2003 4.780 4.780 4.723 4.731 6,561,719 -0.03(-0.68%)
Nov 13, 2003 4.759 4.774 4.734 4.764 5,162,760 +0.01(+0.12%)
Nov 12, 2003 4.736 4.772 4.731 4.758 6,095,855 +0.01(+0.28%)
Nov 11, 2003 4.816 4.816 4.736 4.745 6,925,121 -0.05(-1.01%)
Nov 10, 2003 4.743 4.805 4.707 4.793 9,860,340 +0.04(+0.74%)
Nov 07, 2003 4.797 4.824 4.748 4.758 8,218,885 -0.01(-0.31%)
Nov 06, 2003 4.752 4.768 4.699 4.772 5,816,473 +0.03(+0.71%)
Nov 05, 2003 4.686 4.743 4.670 4.739 11,315,312 +0.05(+1.12%)
Nov 04, 2003 4.685 4.685 4.685 4.686 11,932,821 -0.05(-1.05%)
Nov 03, 2003 4.695 4.748 4.682 4.736 8,247,335 +0.06(+1.22%)
Oct 31, 2003 4.597 4.696 4.597 4.679 9,369,201 +0.10(+2.14%)
Oct 30, 2003 4.538 4.617 4.534 4.581 13,025,075 +0.10(+2.19%)
Oct 29, 2003 4.502 4.525 4.480 4.483 24,603,374 -0.05(-1.19%)
Oct 28, 2003 4.570 4.584 4.513 4.537 18,672,144 -0.01(-0.19%)
Oct 27, 2003 4.513 4.623 4.513 4.546 7,300,135 +0.03(+0.71%)
Oct 24, 2003 4.510 4.531 4.480 4.513 6,141,622 -0.01(-0.26%)
Oct 23, 2003 4.437 4.562 4.437 4.525 6,186,022 +0.06(+1.41%)
Oct 22, 2003 4.497 4.500 4.439 4.462 8,908,118 -0.06(-1.39%)
Oct 21, 2003 4.581 4.581 4.522 4.525 11,403,430 -0.10(-2.21%)
Oct 20, 2003 4.619 4.655 4.606 4.628 10,469,652 +0.04(+0.83%)
Oct 17, 2003 4.688 4.688 4.568 4.589 16,598,295 -0.22(-4.48%)
Oct 16, 2003 4.787 4.828 4.755 4.805 6,474,968 +0.00(+0.06%)
Oct 15, 2003 4.831 4.831 4.772 4.802 5,341,046 -0.03(-0.58%)
Oct 14, 2003 4.784 4.830 4.790 4.830 4,187,997 +0.05(+0.95%)
Oct 13, 2003 4.714 4.784 4.730 4.784 3,493,982 +0.07(+1.49%)
Oct 10, 2003 4.729 4.748 4.714 4.714 3,718,717 -0.03(-0.62%)
Oct 09, 2003 4.740 4.770 4.710 4.743 4,959,884 +0.04(+0.84%)
Oct 08, 2003 4.721 4.721 4.680 4.704 3,339,605 -0.02(-0.37%)
Oct 07, 2003 4.673 4.714 4.652 4.721 5,929,865 +0.04(+0.78%)
Oct 06, 2003 4.629 4.685 4.628 4.685 3,465,976 +0.05(+1.17%)
Oct 03, 2003 4.658 4.677 4.658 4.630 6,115,665 +0.04(+0.83%)
Oct 02, 2003 4.538 4.592 4.524 4.592 6,086,292 +0.01(+0.26%)
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.