Skip to main content

CF Industries Holdings (NY: CF )

83.27 +0.66 (+0.80%)
Streaming Delayed Price Updated: 1:29 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 22.64 23.22 22.39 22.84 12,925,274 -0.52(-2.21%)
Jul 28, 2011 23.11 23.81 23.01 23.35 9,454,712 +0.44(+1.90%)
Jul 27, 2011 23.24 23.46 22.79 22.92 9,925,127 -0.53(-2.27%)
Jul 26, 2011 23.58 23.72 23.11 23.45 7,390,287 -0.12(-0.50%)
Jul 25, 2011 23.43 24.00 23.38 23.57 9,720,449 +0.01(+0.03%)
Jul 22, 2011 23.65 23.83 23.41 23.56 8,815,569 -0.14(-0.58%)
Jul 21, 2011 23.35 23.77 23.23 23.70 11,871,676 +0.56(+2.41%)
Jul 20, 2011 23.29 23.38 23.00 23.14 11,008,670 +0.11(+0.48%)
Jul 19, 2011 22.62 23.14 22.62 23.03 16,812,898 +0.75(+3.36%)
Jul 18, 2011 22.73 22.78 22.09 22.28 11,878,708 -0.39(-1.72%)
Jul 15, 2011 22.10 22.68 21.98 22.68 13,062,792 +0.65(+2.96%)
Jul 14, 2011 22.22 22.62 21.78 22.02 12,957,695 -0.05(-0.21%)
Jul 13, 2011 21.91 22.43 21.91 22.07 14,437,570 +0.38(+1.77%)
Jul 12, 2011 21.44 22.38 21.44 21.69 25,865,442 +0.39(+1.82%)
Jul 11, 2011 21.66 21.72 20.95 21.30 14,760,014 -0.61(-2.78%)
Jul 08, 2011 20.82 21.95 20.81 21.91 16,979,266 +0.49(+2.28%)
Jul 07, 2011 21.32 21.54 21.15 21.42 13,876,782 +0.40(+1.92%)
Jul 06, 2011 21.03 21.29 20.77 21.02 11,179,084 -0.03(-0.13%)
Jul 05, 2011 20.75 21.15 20.33 21.05 23,776,738 +0.53(+2.59%)
Jul 01, 2011 21.06 21.09 20.26 20.51 25,179,272 -0.32(-1.52%)
Jun 30, 2011 21.26 21.37 20.64 20.83 40,281,364 -1.13(-5.14%)
Jun 29, 2011 21.86 22.21 21.53 21.96 18,426,372 +0.35(+1.62%)
Jun 28, 2011 21.21 21.62 21.08 21.61 12,718,278 +0.44(+2.08%)
Jun 27, 2011 20.85 21.35 20.60 21.17 11,085,481 +0.49(+2.37%)
Jun 24, 2011 21.06 21.58 20.67 20.68 11,602,395 -0.34(-1.62%)
Jun 23, 2011 20.63 21.03 20.14 21.02 15,521,657 +0.03(+0.15%)
Jun 22, 2011 21.45 21.76 20.94 20.99 13,202,614 -0.59(-2.75%)
Jun 21, 2011 20.59 21.62 20.52 21.58 15,387,411 +1.21(+5.92%)
Jun 20, 2011 20.11 20.53 20.10 20.37 21,892,304 +0.37(+1.84%)
Jun 17, 2011 21.12 21.26 19.79 20.01 32,460,258 -0.93(-4.45%)
Jun 16, 2011 21.81 21.94 20.26 20.94 26,494,478 -0.82(-3.79%)
Jun 15, 2011 22.44 22.45 21.52 21.76 16,878,596 -0.94(-4.15%)
Jun 14, 2011 22.33 22.80 22.02 22.70 13,981,137 +0.63(+2.84%)
Jun 13, 2011 22.50 22.92 21.92 22.08 10,600,798 -0.36(-1.59%)
Jun 10, 2011 22.65 22.97 22.27 22.43 13,555,861 -0.34(-1.49%)
Jun 09, 2011 22.33 22.86 22.18 22.77 21,266,558 +0.92(+4.20%)
Jun 08, 2011 21.69 22.06 21.28 21.85 15,886,010 +0.23(+1.05%)
Jun 07, 2011 21.98 22.06 21.32 21.62 14,455,790 -0.15(-0.70%)
Jun 06, 2011 22.17 22.75 21.58 21.78 14,147,423 -0.49(-2.19%)
Jun 03, 2011 21.83 22.35 21.59 22.26 13,974,187 +0.71(+3.32%)
May 24, 2011 21.76 21.92 21.47 21.55 15,593,456 -0.18(-0.81%)
May 23, 2011 20.50 21.76 20.21 21.72 28,865,482 +1.28(+6.25%)
May 20, 2011 20.76 21.25 20.38 20.45 23,558,616 -0.35(-1.68%)
May 19, 2011 20.76 21.24 20.41 20.80 17,838,536 +0.18(+0.88%)
May 18, 2011 19.89 20.83 19.71 20.61 16,637,886 +0.87(+4.42%)
May 17, 2011 19.80 19.98 19.50 19.74 10,277,789 -0.10(-0.53%)
May 16, 2011 19.75 20.41 19.53 19.84 9,463,179 +0.20(+1.03%)
May 13, 2011 20.08 20.09 19.57 19.64 11,147,765 -0.21(-1.08%)
May 12, 2011 20.14 20.16 19.51 19.86 11,870,697 -0.32(-1.57%)
May 11, 2011 20.68 20.68 19.90 20.17 13,207,467 -0.61(-2.95%)
May 10, 2011 21.10 21.16 20.62 20.79 11,709,165 -0.20(-0.93%)
May 09, 2011 20.28 21.03 20.26 20.98 13,183,612 +0.73(+3.61%)
May 06, 2011 19.76 20.71 19.76 20.25 25,207,996 +1.26(+6.63%)
May 05, 2011 18.98 19.64 18.70 18.99 13,717,985 -0.16(-0.81%)
May 04, 2011 19.59 19.61 18.81 19.15 12,672,024 -0.39(-1.99%)
May 03, 2011 20.46 20.56 19.42 19.54 13,329,206 -0.95(-4.63%)
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.