Skip to main content

CF Industries Holdings (NY: CF )

82.61 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 04, 2010 13.53 13.54 13.25 13.44 8,431,557 +0.16(+1.17%)
Dec 31, 2009 13.56 13.29 13.29 13.29 37,760,968 -0.21(-1.55%)
Dec 30, 2009 13.55 13.65 13.43 13.50 3,694,563 -0.16(-1.18%)
Dec 29, 2009 13.59 13.69 13.51 13.66 9,640,816 +0.06(+0.43%)
Dec 28, 2009 13.17 13.66 13.13 13.60 7,430,836 +0.54(+4.16%)
Dec 24, 2009 13.03 13.20 13.03 13.06 2,404,946 +0.07(+0.51%)
Dec 23, 2009 12.83 13.14 12.68 12.99 9,155,279 +0.34(+2.65%)
Dec 22, 2009 12.49 12.70 12.36 12.66 10,495,862 +0.14(+1.09%)
Dec 21, 2009 12.85 13.04 12.47 12.52 7,797,940 -0.13(-1.05%)
Dec 18, 2009 12.99 13.12 12.60 12.65 10,153,137 -0.27(-2.11%)
Dec 17, 2009 13.35 13.45 12.93 12.93 11,281,861 -0.55(-4.10%)
Dec 16, 2009 13.08 13.61 13.05 13.48 16,781,404 +0.55(+4.29%)
Dec 15, 2009 13.08 13.34 12.85 12.93 9,307,368 -0.21(-1.63%)
Dec 14, 2009 13.13 13.20 13.09 13.14 6,915,196 -0.04(-0.27%)
Dec 11, 2009 13.00 13.17 12.94 13.17 6,947,854 +0.25(+1.90%)
Dec 10, 2009 12.77 12.98 12.65 12.93 8,421,037 +0.25(+1.95%)
Dec 09, 2009 12.66 12.81 12.51 12.68 8,512,106 +0.13(+1.01%)
Dec 08, 2009 13.07 13.18 12.54 12.55 14,607,723 -0.56(-4.25%)
Dec 07, 2009 12.62 13.31 12.62 13.11 12,575,031 +0.15(+1.14%)
Dec 04, 2009 13.34 13.40 12.81 12.96 6,117,543 -0.18(-1.37%)
Dec 03, 2009 13.25 13.26 13.01 13.14 8,134,558 -0.07(-0.54%)
Dec 02, 2009 12.52 13.29 12.52 13.21 20,338,892 +0.64(+5.09%)
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.