Skip to main content

CF Industries Holdings (NY: CF )

82.30 -0.31 (-0.38%)
Streaming Delayed Price Updated: 10:55 AM 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 8,869,415 +0.22(+3.21%)
Dec 30, 2008 6.722 6.998 6.661 6.973 10,573,037 +0.14(+1.99%)
Dec 29, 2008 6.883 7.074 6.664 6.837 8,539,553 -0.01(-0.21%)
Dec 26, 2008 6.845 6.895 6.605 6.851 5,266,740 +0.10(+1.50%)
Dec 24, 2008 6.706 6.922 6.668 6.750 3,566,396 -0.06(-0.84%)
Dec 23, 2008 6.665 6.963 6.665 6.807 13,584,447 +0.14(+2.18%)
Dec 22, 2008 7.006 7.012 6.515 6.662 9,729,713 -0.35(-5.03%)
Dec 19, 2008 7.252 7.459 6.771 7.015 14,288,688 -0.39(-5.30%)
Dec 18, 2008 8.183 8.183 7.365 7.408 12,219,820 -0.72(-8.83%)
Dec 17, 2008 7.817 8.359 7.651 8.125 19,723,842 +0.25(+3.22%)
Dec 16, 2008 7.207 7.905 7.207 7.872 19,211,760 +0.87(+12.42%)
Dec 15, 2008 7.326 7.517 6.866 7.002 12,390,823 -0.19(-2.65%)
Dec 12, 2008 6.881 7.410 6.715 7.192 10,537,168 +0.07(+1.01%)
Dec 11, 2008 7.468 7.892 6.977 7.121 15,977,186 -0.54(-7.00%)
Dec 10, 2008 7.700 7.854 7.468 7.656 11,184,105 +0.24(+3.24%)
Dec 09, 2008 7.320 7.948 7.163 7.416 12,089,282 -0.01(-0.14%)
Dec 08, 2008 7.208 7.636 7.208 7.427 17,563,194 +0.54(+7.82%)
Dec 05, 2008 6.371 6.904 6.077 6.888 18,511,994 +0.36(+5.49%)
Dec 04, 2008 6.661 7.008 6.415 6.529 13,622,078 -0.25(-3.71%)
Dec 03, 2008 6.570 6.945 6.378 6.781 16,966,814 +0.05(+0.81%)
Dec 02, 2008 6.242 6.766 6.210 6.727 27,421,206 +0.25(+3.91%)
Dec 01, 2008 7.450 7.450 6.438 6.474 21,423,160 -1.23(-15.98%)
Nov 28, 2008 7.771 7.848 7.573 7.705 6,472,993 -0.07(-0.94%)
Nov 26, 2008 6.907 7.835 6.758 7.778 19,488,724 +0.65(+9.10%)
Nov 25, 2008 7.135 7.365 6.848 7.129 29,704,228 +0.37(+5.50%)
Nov 24, 2008 7.020 7.238 6.646 6.758 26,182,348 -0.07(-1.03%)
Nov 21, 2008 6.002 6.876 6.002 6.828 41,334,504 +1.06(+18.44%)
Nov 20, 2008 6.244 6.460 5.730 5.765 41,735,372 -0.75(-11.49%)
Nov 19, 2008 7.311 7.374 6.506 6.513 29,075,188 -0.86(-11.71%)
Nov 18, 2008 7.507 7.686 7.031 7.377 25,011,054 -0.01(-0.10%)
Nov 17, 2008 7.548 7.858 7.350 7.384 39,152,200 -0.66(-8.24%)
Nov 14, 2008 8.567 8.905 8.044 8.047 39,887,644 -0.80(-9.07%)
Nov 13, 2008 7.728 8.858 7.364 8.850 63,045,140 +1.20(+15.74%)
Nov 12, 2008 8.327 8.327 7.634 7.646 37,310,212 -0.98(-11.34%)
Nov 11, 2008 8.831 9.009 8.372 8.624 33,675,324 -0.49(-5.43%)
Nov 10, 2008 9.292 9.725 8.933 9.119 30,202,388 +0.21(+2.38%)
Nov 07, 2008 8.226 8.927 8.019 8.907 32,769,096 +0.82(+10.18%)
Nov 06, 2008 8.441 8.545 7.856 8.084 39,022,368 -0.62(-7.16%)
Nov 05, 2008 9.327 9.399 8.637 8.708 37,481,156 -0.79(-8.34%)
Nov 04, 2008 9.634 9.930 9.346 9.500 40,292,416 +0.32(+3.54%)
Nov 03, 2008 9.377 9.617 9.014 9.175 30,810,758 -0.22(-2.37%)
Oct 31, 2008 8.585 9.583 8.585 9.397 35,336,492 +0.59(+6.75%)
Oct 30, 2008 8.308 9.014 8.258 8.803 41,000,160 +0.93(+11.81%)
Oct 29, 2008 7.923 8.407 7.605 7.873 34,974,308 -0.06(-0.70%)
Oct 28, 2008 7.102 7.930 6.746 7.929 47,210,540 +1.30(+19.69%)
Oct 27, 2008 6.479 6.954 6.380 6.624 39,356,656 +0.13(+1.94%)
Oct 24, 2008 5.563 6.717 5.521 6.498 36,848,168 -0.02(-0.36%)
Oct 23, 2008 7.421 7.494 6.236 6.522 55,522,024 -0.78(-10.69%)
Oct 22, 2008 7.680 7.854 6.943 7.302 37,256,224 -0.89(-10.82%)
Oct 21, 2008 8.659 8.744 8.129 8.188 28,978,298 -0.74(-8.27%)
Oct 20, 2008 8.495 8.943 8.315 8.926 28,663,656 +0.82(+10.15%)
Oct 17, 2008 8.182 8.924 7.775 8.103 32,523,732 -0.40(-4.65%)
Oct 16, 2008 8.416 8.822 7.554 8.498 47,578,008 +0.31(+3.73%)
Oct 15, 2008 8.959 8.959 8.115 8.192 33,292,708 -1.20(-12.79%)
Oct 14, 2008 9.810 10.17 8.885 9.394 37,260,596 -0.07(-0.74%)
Oct 13, 2008 9.340 9.464 8.520 9.464 33,240,350 +1.02(+12.10%)
Oct 10, 2008 7.532 9.068 7.248 8.443 48,674,136 +0.27(+3.30%)
Oct 09, 2008 8.826 9.930 7.929 8.173 51,003,728 -0.22(-2.58%)
Oct 08, 2008 7.025 9.011 6.938 8.390 64,308,768 +0.87(+11.52%)
Oct 07, 2008 8.343 8.576 7.500 7.523 54,469,720 -0.39(-4.97%)
Oct 06, 2008 7.510 8.025 6.897 7.917 56,693,484 -0.35(-4.25%)
Oct 03, 2008 8.874 9.296 8.104 8.268 47,739,924 -0.22(-2.62%)
Oct 02, 2008 11.42 11.46 7.923 8.491 104,067,848 -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.