Skip to main content

CF Industries Holdings (NY: CF )

82.17 -0.44 (-0.54%)
Streaming Delayed Price Updated: 10:13 AM 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 1,012,332 -0.01(-0.52%)
Dec 29, 2005 2.240 2.260 2.233 2.244 1,767,825 +0.01(+0.52%)
Dec 28, 2005 2.237 2.238 2.186 2.233 6,621,148 -0.01(-0.33%)
Dec 27, 2005 2.237 2.268 2.233 2.240 2,742,588 +0.01(+0.46%)
Dec 23, 2005 2.218 2.254 2.218 2.230 2,215,929 -0.02(-0.72%)
Dec 22, 2005 2.161 2.250 2.161 2.246 3,076,617 +0.08(+3.93%)
Dec 21, 2005 2.193 2.196 2.140 2.161 2,596,408 -0.03(-1.40%)
Dec 20, 2005 2.167 2.203 2.142 2.192 4,777,500 -0.04(-1.84%)
Dec 19, 2005 2.211 2.240 2.167 2.233 3,953,016 +0.02(+0.99%)
Dec 16, 2005 2.208 2.225 2.199 2.211 4,778,183 +0.02(+0.87%)
Dec 15, 2005 2.159 2.193 2.139 2.192 2,043,108 +0.02(+1.15%)
Dec 14, 2005 2.174 2.189 2.151 2.167 2,696,138 -0.01(-0.60%)
Dec 13, 2005 2.212 2.233 2.156 2.180 4,454,401 -0.03(-1.46%)
Dec 12, 2005 2.228 2.250 2.203 2.212 3,164,735 -0.01(-0.40%)
Dec 09, 2005 2.224 2.240 2.184 2.221 7,556,975 +0.01(+0.33%)
Dec 08, 2005 2.287 2.287 2.208 2.213 7,848,653 -0.07(-3.20%)
Dec 07, 2005 2.320 2.341 2.287 2.287 2,407,193 -0.03(-1.26%)
Dec 06, 2005 2.303 2.320 2.294 2.316 2,053,355 +0.03(+1.15%)
Dec 05, 2005 2.262 2.313 2.240 2.290 4,415,465 +0.02(+0.71%)
Dec 02, 2005 2.234 2.276 2.218 2.274 4,272,700 +0.04(+1.70%)
Dec 01, 2005 2.257 2.269 2.209 2.235 4,899,089 -0.03(-1.17%)
Nov 30, 2005 2.275 2.281 2.253 2.262 2,067,699 -0.01(-0.32%)
Nov 29, 2005 2.281 2.281 2.262 2.269 1,064,247 +0.00(+0.06%)
Nov 28, 2005 2.293 2.297 2.247 2.268 2,017,834 -0.02(-0.83%)
Nov 25, 2005 2.276 2.294 2.276 2.287 210,390 +0.02(+0.77%)
Nov 23, 2005 2.306 2.306 2.265 2.269 1,459,070 -0.03(-1.46%)
Nov 22, 2005 2.316 2.328 2.271 2.303 2,623,048 -0.01(-0.57%)
Nov 21, 2005 2.328 2.335 2.293 2.316 5,828,086 +0.03(+1.35%)
Nov 18, 2005 2.313 2.313 2.218 2.285 5,139,535 -0.03(-1.20%)
Nov 17, 2005 2.233 2.325 2.213 2.313 11,035,247 +0.09(+4.15%)
Nov 16, 2005 2.211 2.269 2.196 2.221 6,549,424 +0.06(+2.78%)
Nov 15, 2005 2.071 2.203 2.058 2.161 9,606,232 +0.10(+4.90%)
Nov 14, 2005 2.047 2.079 2.038 2.060 1,752,114 +0.00(+0.21%)
Nov 11, 2005 2.019 2.071 2.019 2.055 1,840,915 +0.04(+2.11%)
Nov 10, 2005 1.991 2.107 1.949 2.013 5,490,641 +0.03(+1.63%)
Nov 09, 2005 1.981 2.017 1.970 1.981 3,133,996 +0.00(+0.07%)
Nov 08, 2005 1.966 1.984 1.950 1.979 2,185,190 -0.00(-0.07%)
Nov 07, 2005 1.962 2.022 1.956 1.981 2,436,566 +0.02(+0.97%)
Nov 04, 2005 1.947 2.017 1.935 1.962 3,552,727 +0.01(+0.75%)
Nov 03, 2005 1.962 1.976 1.934 1.947 2,479,600 -0.04(-1.77%)
Nov 02, 2005 1.994 2.013 1.940 1.982 4,720,804 -0.01(-0.44%)
Nov 01, 2005 2.071 2.086 1.984 1.991 3,866,264 -0.03(-1.59%)
Oct 31, 2005 1.976 2.048 1.976 2.023 5,348,559 +0.07(+3.52%)
Oct 28, 2005 1.932 1.970 1.932 1.954 2,286,287 +0.05(+2.69%)
Oct 27, 2005 1.910 1.929 1.896 1.903 1,110,697 -0.01(-0.69%)
Oct 26, 2005 1.925 1.954 1.896 1.916 3,885,390 -0.02(-0.83%)
Oct 25, 2005 1.937 1.963 1.915 1.932 3,593,713 +0.01(+0.53%)
Oct 24, 2005 1.897 1.932 1.897 1.922 2,950,929 +0.02(+1.31%)
Oct 21, 2005 1.878 1.913 1.869 1.897 5,504,986 +0.02(+1.09%)
Oct 20, 2005 1.786 1.916 1.785 1.877 10,339,866 +0.10(+5.43%)
Oct 19, 2005 1.771 1.795 1.748 1.780 6,902,579 +0.02(+1.33%)
Oct 18, 2005 1.786 1.786 1.748 1.757 3,517,890 -0.03(-1.64%)
Oct 17, 2005 1.809 1.814 1.771 1.786 4,108,076 -0.02(-1.29%)
Oct 14, 2005 1.660 1.830 1.657 1.809 9,876,734 +0.16(+9.38%)
Oct 13, 2005 1.746 1.746 1.638 1.654 4,856,738 -0.09(-5.36%)
Oct 12, 2005 1.774 1.783 1.727 1.748 3,477,588 -0.03(-1.73%)
Oct 11, 2005 1.852 1.852 1.758 1.779 4,453,034 -0.06(-3.19%)
Oct 10, 2005 1.987 1.997 1.821 1.837 3,337,556 -0.14(-7.04%)
Oct 07, 2005 2.020 2.020 1.970 1.976 2,970,739 +0.01(+0.67%)
Oct 06, 2005 1.932 1.975 1.918 1.963 5,629,991 +0.04(+1.98%)
Oct 05, 2005 2.050 2.050 1.878 1.925 13,110,461 -0.13(-6.54%)
Oct 04, 2005 2.115 2.123 2.054 2.060 2,028,081 -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.