Skip to main content

CF Industries Holdings (NY: CF )

83.21 +0.60 (+0.73%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 13.51 13.53 13.31 13.36 9,734,875 -0.18(-1.34%)
Mar 30, 2010 13.67 13.67 13.43 13.54 5,636,014 -0.07(-0.55%)
Mar 29, 2010 13.81 13.87 13.57 13.62 12,287,501 -0.04(-0.26%)
Mar 26, 2010 13.36 13.70 13.28 13.65 16,860,858 +0.46(+3.49%)
Mar 25, 2010 13.55 13.73 13.19 13.19 13,239,167 -0.35(-2.58%)
Mar 24, 2010 13.39 13.71 13.28 13.54 11,792,417 +0.10(+0.77%)
Mar 23, 2010 13.56 13.71 13.28 13.44 16,188,287 -0.12(-0.92%)
Mar 22, 2010 13.23 13.64 13.23 13.56 20,463,060 +0.17(+1.26%)
Mar 19, 2010 13.68 13.73 13.31 13.39 17,848,154 -0.25(-1.85%)
Mar 18, 2010 13.79 13.85 13.28 13.65 29,467,766 -0.20(-1.46%)
Mar 17, 2010 14.05 14.15 13.75 13.85 19,160,350 -0.16(-1.17%)
Mar 16, 2010 14.26 14.28 13.94 14.01 26,095,346 -0.11(-0.79%)
Mar 15, 2010 14.07 14.16 14.02 14.12 23,911,814 -0.05(-0.36%)
Mar 12, 2010 14.23 14.38 13.90 14.17 94,032,240 -0.57(-3.86%)
Mar 11, 2010 15.02 15.03 14.68 14.74 17,903,766 -0.43(-2.84%)
Mar 10, 2010 14.51 15.35 14.36 15.17 26,430,564 +0.43(+2.90%)
Mar 09, 2010 15.02 15.09 14.66 14.75 16,689,575 -0.34(-2.28%)
Mar 08, 2010 15.29 15.48 15.04 15.09 11,990,786 -0.26(-1.68%)
Mar 05, 2010 15.78 15.78 15.11 15.35 22,370,670 -0.51(-3.22%)
Mar 04, 2010 15.65 15.89 15.61 15.86 9,555,880 +0.21(+1.36%)
Mar 03, 2010 15.42 16.12 15.32 15.65 22,906,468 +0.05(+0.34%)
Mar 02, 2010 14.92 15.65 14.85 15.59 45,916,476 -0.16(-1.04%)
Mar 01, 2010 15.65 15.76 15.47 15.76 4,974,777 +0.19(+1.22%)
Feb 26, 2010 15.49 15.60 15.26 15.57 4,980,783 +0.12(+0.81%)
Feb 25, 2010 14.59 15.59 14.51 15.44 14,699,062 +0.67(+4.56%)
Feb 24, 2010 14.98 15.14 14.74 14.77 10,754,505 -0.17(-1.12%)
Feb 23, 2010 15.11 15.26 14.93 14.94 6,672,957 -0.25(-1.66%)
Feb 22, 2010 15.47 15.47 15.11 15.19 7,271,511 -0.07(-0.47%)
Feb 19, 2010 14.95 15.35 14.95 15.26 10,277,635 +0.31(+2.09%)
Feb 18, 2010 15.29 15.29 14.78 14.95 15,902,559 -0.37(-2.43%)
Feb 17, 2010 15.30 15.73 15.21 15.32 15,335,188 +0.16(+1.04%)
Feb 16, 2010 15.23 15.66 14.92 15.16 16,312,745 +0.45(+3.05%)
Feb 12, 2010 14.46 14.71 14.71 14.71 49,417,824 +0.06(+0.38%)
Feb 11, 2010 14.33 14.76 14.25 14.66 6,914,082 +0.41(+2.91%)
Feb 10, 2010 14.07 14.33 14.03 14.24 4,837,721 +0.22(+1.56%)
Feb 09, 2010 13.70 14.12 13.69 14.02 6,176,555 +0.51(+3.77%)
Feb 08, 2010 14.01 14.01 13.51 13.52 3,919,415 -0.28(-2.02%)
Feb 05, 2010 13.64 13.87 13.44 13.79 5,788,159 +0.10(+0.69%)
Feb 04, 2010 14.11 14.11 13.62 13.70 6,096,217 -0.52(-3.65%)
Feb 03, 2010 14.33 14.37 14.15 14.22 2,900,722 +0.12(+0.86%)
Feb 02, 2010 13.97 14.14 13.83 14.09 3,817,908 +0.20(+1.44%)
Feb 01, 2010 13.75 14.04 13.63 13.90 6,808,436 +0.30(+2.22%)
Jan 29, 2010 14.13 14.20 13.59 13.59 5,852,847 -0.36(-2.56%)
Jan 28, 2010 13.99 14.08 13.75 13.95 4,813,123 -0.15(-1.08%)
Jan 27, 2010 14.11 14.21 13.92 14.10 3,331,531 +0.03(+0.20%)
Jan 26, 2010 13.97 14.41 13.84 14.08 5,109,862 +0.00(+0.01%)
Jan 25, 2010 14.24 14.42 14.06 14.07 4,336,609 +0.00(+0.01%)
Jan 22, 2010 14.29 14.46 14.06 14.07 6,225,634 -0.31(-2.14%)
Jan 21, 2010 14.51 14.83 14.28 14.38 8,726,076 -0.11(-0.77%)
Jan 20, 2010 14.53 14.58 14.27 14.49 8,616,502 -0.24(-1.60%)
Jan 19, 2010 14.07 14.79 13.93 14.73 13,565,942 +0.76(+5.43%)
Jan 15, 2010 14.53 13.97 13.97 13.97 186,827,312 +0.33(+2.39%)
Jan 14, 2010 13.92 13.99 13.63 13.64 8,396,563 -0.25(-1.82%)
Jan 13, 2010 13.98 14.00 13.66 13.90 6,978,408 +0.03(+0.24%)
Jan 12, 2010 14.18 14.21 13.71 13.86 12,271,679 -0.51(-3.57%)
Jan 11, 2010 14.62 15.06 14.29 14.38 14,365,822 -0.02(-0.11%)
Jan 08, 2010 14.05 14.39 14.05 14.39 8,372,210 +0.30(+2.15%)
Jan 07, 2010 14.20 14.20 13.91 14.09 9,961,812 -0.14(-1.01%)
Jan 06, 2010 13.73 14.24 13.69 14.23 8,851,272 +0.57(+4.17%)
Jan 05, 2010 13.50 13.81 13.49 13.66 9,101,684 +0.22(+1.62%)
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.