Skip to main content

CF Industries Holdings (NY: CF )

83.15 +0.54 (+0.65%)
Streaming Delayed Price Updated: 3:18 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 26.16 26.44 25.66 25.66 13,828,676 -0.58(-2.21%)
Jun 27, 2013 26.63 26.63 26.08 26.24 8,323,832 -0.22(-0.85%)
Jun 26, 2013 26.29 26.77 26.03 26.46 5,894,784 +0.30(+1.16%)
Jun 25, 2013 26.55 26.61 26.13 26.16 7,484,399 -0.22(-0.83%)
Jun 24, 2013 26.96 26.96 26.12 26.38 7,735,940 -0.95(-3.47%)
Jun 21, 2013 27.70 27.74 27.08 27.33 10,553,230 -0.26(-0.95%)
Jun 20, 2013 27.86 27.99 27.40 27.59 8,902,640 -0.80(-2.82%)
Jun 19, 2013 28.34 28.65 28.12 28.39 8,088,040 +0.17(+0.60%)
Jun 18, 2013 27.63 28.32 27.63 28.22 5,288,316 +0.56(+2.03%)
Jun 17, 2013 27.73 27.81 27.45 27.66 5,898,113 +0.05(+0.17%)
Jun 14, 2013 27.68 27.88 27.39 27.61 6,234,418 -0.16(-0.58%)
Jun 13, 2013 27.19 27.80 27.18 27.77 5,069,716 +0.32(+1.17%)
Jun 12, 2013 28.26 28.41 27.37 27.45 7,332,503 -0.64(-2.27%)
Jun 11, 2013 28.70 28.70 28.06 28.09 4,971,021 -0.90(-3.11%)
Jun 10, 2013 29.21 29.36 28.80 28.99 4,135,359 -0.10(-0.33%)
Jun 07, 2013 28.89 29.16 28.76 29.09 4,307,295 +0.23(+0.80%)
Jun 06, 2013 28.56 28.90 28.30 28.86 5,524,810 +0.16(+0.56%)
Jun 05, 2013 28.90 29.29 28.65 28.70 8,182,657 -0.33(-1.14%)
Jun 04, 2013 28.90 29.22 28.71 29.03 5,320,000 +0.07(+0.24%)
Jun 03, 2013 28.66 28.98 28.54 28.96 4,873,295 +0.39(+1.36%)
May 31, 2013 28.97 29.06 28.56 28.57 4,457,593 -0.56(-1.91%)
May 30, 2013 29.12 29.24 28.81 29.12 5,141,807 +0.10(+0.35%)
May 29, 2013 28.18 29.21 28.06 29.02 6,341,515 +0.77(+2.71%)
May 28, 2013 28.34 28.52 28.13 28.26 3,883,497 +0.32(+1.15%)
May 24, 2013 28.07 28.07 27.65 27.94 3,776,647 -0.32(-1.14%)
May 23, 2013 27.88 28.44 27.72 28.26 5,145,885 -0.01(-0.02%)
May 22, 2013 28.21 28.83 28.03 28.26 6,843,433 +0.06(+0.21%)
May 21, 2013 28.59 29.04 28.19 28.20 6,087,275 -0.44(-1.54%)
May 20, 2013 28.37 28.69 28.19 28.65 4,112,525 +0.14(+0.50%)
May 17, 2013 28.61 28.71 28.29 28.50 6,545,610 -0.03(-0.12%)
May 16, 2013 28.48 28.93 28.22 28.54 4,663,686 +0.09(+0.33%)
May 15, 2013 28.64 28.85 28.24 28.44 8,004,091 -0.17(-0.60%)
May 13, 2013 28.91 29.02 28.46 28.61 5,460,324 -0.49(-1.69%)
May 10, 2013 29.33 29.37 28.39 29.11 6,840,972 -0.00(-0.01%)
May 09, 2013 28.53 29.47 28.51 29.11 8,778,777 +0.64(+2.24%)
May 08, 2013 27.78 28.56 27.62 28.47 8,467,665 +0.53(+1.88%)
May 07, 2013 27.80 28.22 27.71 27.95 8,291,203 +0.16(+0.57%)
May 06, 2013 27.55 27.85 27.41 27.79 4,042,500 +0.32(+1.15%)
May 03, 2013 27.72 27.67 27.38 27.47 6,789,729 +0.01(+0.02%)
May 02, 2013 27.51 27.62 27.08 27.46 4,728,781 +0.08(+0.28%)
May 01, 2013 27.73 27.73 27.27 27.39 5,471,952 -0.46(-1.65%)
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%)
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.