Skip to main content

CF Industries Holdings (NY: CF )

83.21 +0.60 (+0.73%)
Official Closing Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 28.19 28.20 27.70 27.84 6,912,644 -0.34(-1.21%)
Apr 29, 2013 28.03 28.19 27.72 28.19 5,803,274 +0.46(+1.64%)
Apr 26, 2013 28.40 28.54 27.65 27.73 4,861,945 -0.81(-2.85%)
Apr 25, 2013 28.07 28.91 28.07 28.54 8,666,834 +0.61(+2.19%)
Apr 24, 2013 26.88 27.99 26.85 27.93 7,474,088 +1.15(+4.28%)
Apr 23, 2013 26.73 26.86 26.22 26.79 9,487,451 +0.19(+0.72%)
Apr 22, 2013 26.70 26.84 26.28 26.59 5,205,049 -0.15(-0.56%)
Apr 19, 2013 26.68 26.93 26.43 26.75 6,433,282 +0.16(+0.61%)
Apr 18, 2013 25.92 26.84 25.92 26.58 10,181,724 +0.78(+3.03%)
Apr 17, 2013 26.22 26.22 25.46 25.80 9,174,557 -0.62(-2.35%)
Apr 16, 2013 26.40 26.61 26.13 26.42 8,072,795 +0.22(+0.85%)
Apr 15, 2013 26.95 27.05 26.19 26.20 8,495,054 -1.01(-3.70%)
Apr 12, 2013 28.04 28.04 27.01 27.21 15,446,355 -0.93(-3.32%)
Apr 11, 2013 28.54 28.54 28.07 28.14 5,844,629 -0.40(-1.39%)
Apr 10, 2013 28.59 28.69 28.17 28.54 6,423,000 +0.02(+0.08%)
Apr 09, 2013 28.44 28.89 28.39 28.51 5,462,574 +0.19(+0.68%)
Apr 08, 2013 28.34 28.41 28.07 28.32 2,759,139 -0.04(-0.15%)
Apr 05, 2013 27.90 28.41 27.89 28.36 5,592,878 -0.01(-0.05%)
Apr 04, 2013 27.92 28.44 27.91 28.38 6,869,406 +0.40(+1.41%)
Apr 03, 2013 27.93 28.06 27.51 27.98 10,848,406 +0.19(+0.70%)
Apr 02, 2013 28.47 28.57 27.61 27.79 11,904,371 -0.58(-2.05%)
Apr 01, 2013 28.33 28.41 28.15 28.37 7,116,328 -0.05(-0.18%)
Mar 28, 2013 28.63 28.95 28.33 28.42 6,937,301 -0.21(-0.73%)
Mar 27, 2013 28.55 28.86 28.38 28.63 6,968,857 -0.23(-0.81%)
Mar 26, 2013 28.74 28.89 28.41 28.86 6,524,018 +0.27(+0.95%)
Mar 25, 2013 28.96 29.01 28.38 28.59 7,561,469 -0.26(-0.90%)
Mar 22, 2013 28.98 29.09 28.71 28.85 5,100,668 -0.09(-0.31%)
Mar 21, 2013 29.19 29.25 28.92 28.94 5,498,538 -0.39(-1.34%)
Mar 20, 2013 29.54 29.56 29.18 29.34 6,531,829 +0.01(+0.05%)
Mar 19, 2013 30.19 30.26 29.15 29.32 9,277,257 -0.84(-2.80%)
Mar 18, 2013 30.01 30.30 29.71 30.17 10,349,016 -0.27(-0.89%)
Mar 15, 2013 30.17 30.67 30.11 30.44 11,029,912 +0.06(+0.19%)
Mar 14, 2013 30.56 30.58 30.12 30.38 7,290,078 -0.06(-0.20%)
Mar 13, 2013 30.88 31.05 30.33 30.44 7,392,904 -0.42(-1.36%)
Mar 12, 2013 31.01 31.05 30.68 30.86 6,541,715 -0.21(-0.69%)
Mar 11, 2013 30.89 31.14 30.66 31.07 7,510,568 +0.15(+0.49%)
Mar 08, 2013 30.46 30.99 30.14 30.92 8,883,734 +0.65(+2.16%)
Mar 07, 2013 30.17 30.40 29.94 30.27 6,802,992 +0.11(+0.37%)
Mar 06, 2013 30.28 30.52 30.04 30.16 7,661,033 +0.07(+0.24%)
Mar 05, 2013 30.07 30.36 29.91 30.09 6,373,640 +0.17(+0.55%)
Mar 04, 2013 30.01 30.03 29.64 29.92 10,825,592 -0.16(-0.54%)
Mar 01, 2013 29.79 30.15 29.58 30.08 9,117,360 +0.10(+0.33%)
Feb 28, 2013 29.69 30.21 29.67 29.98 8,662,648 +0.29(+0.99%)
Feb 27, 2013 29.12 29.88 29.05 29.69 8,382,582 +0.54(+1.86%)
Feb 26, 2013 29.57 29.66 28.34 29.15 20,761,754 -0.94(-3.12%)
Feb 22, 2013 30.41 30.44 29.71 30.08 10,015,986 -0.36(-1.18%)
Feb 21, 2013 30.33 30.63 29.80 30.44 13,350,301 -0.47(-1.52%)
Feb 20, 2013 32.39 32.39 30.80 30.91 17,829,978 -1.71(-5.24%)
Feb 19, 2013 32.46 32.83 32.33 32.62 7,077,625 +0.28(+0.86%)
Feb 15, 2013 32.48 32.53 32.02 32.35 7,740,322 -0.18(-0.55%)
Feb 14, 2013 32.65 32.72 32.26 32.52 4,665,790 +0.06(+0.17%)
Feb 13, 2013 32.89 33.07 32.20 32.47 7,601,533 -0.37(-1.11%)
Feb 12, 2013 33.78 33.78 32.80 32.83 7,223,386 -0.79(-2.34%)
Feb 11, 2013 33.71 33.88 33.42 33.62 2,254,771 -0.08(-0.24%)
Feb 08, 2013 33.59 33.83 33.38 33.70 3,134,026 +0.12(+0.37%)
Feb 07, 2013 33.87 34.04 33.41 33.58 4,080,125 -0.09(-0.26%)
Feb 06, 2013 33.66 33.97 33.57 33.67 3,345,305 -0.45(-1.31%)
Feb 04, 2013 34.18 34.29 34.01 34.11 6,100,828 -0.16(-0.46%)
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.