Skip to main content

CF Industries Holdings (NY: CF )

83.24 +0.63 (+0.76%)
Streaming Delayed Price Updated: 12:47 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 2.244 2.259 2.224 2.233 1,012,296 -0.01(-0.52%)
Dec 29, 2005 2.240 2.260 2.233 2.244 1,767,762 +0.01(+0.52%)
Dec 28, 2005 2.237 2.238 2.186 2.233 6,620,913 -0.01(-0.33%)
Dec 27, 2005 2.237 2.268 2.233 2.240 2,742,491 +0.01(+0.46%)
Dec 23, 2005 2.218 2.255 2.218 2.230 2,215,850 -0.02(-0.72%)
Dec 22, 2005 2.161 2.250 2.161 2.246 3,076,508 +0.08(+3.93%)
Dec 21, 2005 2.193 2.196 2.140 2.161 2,596,316 -0.03(-1.40%)
Dec 20, 2005 2.167 2.203 2.142 2.192 4,777,330 -0.04(-1.84%)
Dec 19, 2005 2.211 2.240 2.167 2.233 3,952,875 +0.02(+0.99%)
Dec 16, 2005 2.208 2.225 2.199 2.211 4,778,013 +0.02(+0.87%)
Dec 15, 2005 2.159 2.193 2.139 2.192 2,043,036 +0.02(+1.15%)
Dec 14, 2005 2.174 2.189 2.151 2.167 2,696,042 -0.01(-0.60%)
Dec 13, 2005 2.212 2.233 2.156 2.180 4,454,242 -0.03(-1.46%)
Dec 12, 2005 2.228 2.250 2.203 2.212 3,164,622 -0.01(-0.40%)
Dec 09, 2005 2.224 2.240 2.184 2.221 7,556,707 +0.01(+0.33%)
Dec 08, 2005 2.287 2.287 2.208 2.214 7,848,374 -0.07(-3.20%)
Dec 07, 2005 2.320 2.341 2.287 2.287 2,407,108 -0.03(-1.26%)
Dec 06, 2005 2.303 2.320 2.294 2.316 2,053,282 +0.03(+1.15%)
Dec 05, 2005 2.262 2.313 2.240 2.290 4,415,308 +0.02(+0.71%)
Dec 02, 2005 2.234 2.277 2.218 2.274 4,272,548 +0.04(+1.70%)
Dec 01, 2005 2.257 2.269 2.209 2.236 4,898,915 -0.03(-1.17%)
Nov 30, 2005 2.275 2.281 2.253 2.262 2,067,626 -0.01(-0.32%)
Nov 29, 2005 2.281 2.281 2.262 2.269 1,064,209 +0.00(+0.06%)
Nov 28, 2005 2.293 2.297 2.247 2.268 2,017,763 -0.02(-0.83%)
Nov 25, 2005 2.277 2.294 2.277 2.287 210,382 +0.02(+0.77%)
Nov 23, 2005 2.306 2.306 2.265 2.269 1,459,018 -0.03(-1.46%)
Nov 22, 2005 2.316 2.328 2.271 2.303 2,622,955 -0.01(-0.57%)
Nov 21, 2005 2.328 2.335 2.293 2.316 5,827,879 +0.03(+1.35%)
Nov 18, 2005 2.313 2.313 2.218 2.285 5,139,353 -0.03(-1.20%)
Nov 17, 2005 2.233 2.325 2.214 2.313 11,034,855 +0.09(+4.15%)
Nov 16, 2005 2.211 2.269 2.196 2.221 6,549,191 +0.06(+2.78%)
Nov 15, 2005 2.072 2.203 2.058 2.161 9,605,891 +0.10(+4.90%)
Nov 14, 2005 2.047 2.079 2.038 2.060 1,752,052 +0.00(+0.21%)
Nov 11, 2005 2.019 2.072 2.019 2.055 1,840,850 +0.04(+2.11%)
Nov 10, 2005 1.991 2.107 1.949 2.013 5,490,446 +0.03(+1.63%)
Nov 09, 2005 1.981 2.017 1.971 1.981 3,133,885 +0.00(+0.07%)
Nov 08, 2005 1.966 1.984 1.950 1.979 2,185,113 -0.00(-0.07%)
Nov 07, 2005 1.962 2.022 1.956 1.981 2,436,479 +0.02(+0.97%)
Nov 04, 2005 1.947 2.017 1.935 1.962 3,552,601 +0.01(+0.75%)
Nov 03, 2005 1.962 1.976 1.934 1.947 2,479,512 -0.04(-1.77%)
Nov 02, 2005 1.994 2.013 1.940 1.982 4,720,636 -0.01(-0.44%)
Nov 01, 2005 2.072 2.086 1.984 1.991 3,866,126 -0.03(-1.59%)
Oct 31, 2005 1.976 2.048 1.976 2.023 5,348,369 +0.07(+3.52%)
Oct 28, 2005 1.932 1.971 1.932 1.954 2,286,206 +0.05(+2.69%)
Oct 27, 2005 1.911 1.930 1.896 1.903 1,110,657 -0.01(-0.69%)
Oct 26, 2005 1.925 1.954 1.896 1.916 3,885,252 -0.02(-0.83%)
Oct 25, 2005 1.937 1.963 1.915 1.932 3,593,585 +0.01(+0.53%)
Oct 24, 2005 1.897 1.932 1.897 1.922 2,950,824 +0.02(+1.31%)
Oct 21, 2005 1.878 1.913 1.870 1.897 5,504,791 +0.02(+1.09%)
Oct 20, 2005 1.786 1.916 1.785 1.877 10,339,498 +0.10(+5.43%)
Oct 19, 2005 1.771 1.795 1.748 1.780 6,902,334 +0.02(+1.33%)
Oct 18, 2005 1.786 1.786 1.748 1.757 3,517,765 -0.03(-1.64%)
Oct 17, 2005 1.810 1.814 1.771 1.786 4,107,930 -0.02(-1.29%)
Oct 14, 2005 1.660 1.830 1.657 1.810 9,876,383 +0.16(+9.38%)
Oct 13, 2005 1.747 1.747 1.638 1.654 4,856,565 -0.09(-5.36%)
Oct 12, 2005 1.774 1.783 1.728 1.748 3,477,465 -0.03(-1.73%)
Oct 11, 2005 1.852 1.852 1.758 1.779 4,452,876 -0.06(-3.19%)
Oct 10, 2005 1.987 1.997 1.821 1.837 3,337,437 -0.14(-7.04%)
Oct 07, 2005 2.020 2.020 1.971 1.976 2,970,633 +0.01(+0.67%)
Oct 06, 2005 1.932 1.975 1.918 1.963 5,629,791 +0.04(+1.98%)
Oct 05, 2005 2.050 2.050 1.878 1.925 13,109,995 -0.13(-6.54%)
Oct 04, 2005 2.115 2.123 2.054 2.060 2,028,008 -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.