Skip to main content

CF Industries Holdings (NY: CF )

83.21 +0.60 (+0.73%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 14.01 14.80 13.90 14.01 99,277 -0.57(-3.88%)
Sep 29, 2010 14.75 14.76 14.50 14.58 26,213 -0.30(-2.01%)
Sep 28, 2010 15.04 15.05 14.60 14.88 9,787 -0.04(-0.29%)
Sep 27, 2010 14.82 15.08 14.80 14.92 9,565,087 +0.20(+1.33%)
Sep 24, 2010 14.67 14.81 14.39 14.72 17,213,492 +0.25(+1.70%)
Sep 23, 2010 14.95 14.96 14.42 14.48 17,595,674 -0.40(-2.71%)
Sep 22, 2010 14.65 14.96 14.58 14.88 13,121,439 +0.43(+2.95%)
Sep 21, 2010 14.76 14.80 14.35 14.45 14,206,784 -0.38(-2.54%)
Sep 20, 2010 14.70 15.25 14.70 14.83 20,298,342 +0.18(+1.23%)
Sep 17, 2010 14.65 14.70 14.32 14.65 15,674,631 +0.38(+2.63%)
Sep 15, 2010 14.38 14.46 14.13 14.28 11,814,578 -0.16(-1.08%)
Sep 14, 2010 14.31 14.55 14.21 14.43 11,919,308 +0.04(+0.29%)
Sep 13, 2010 14.18 14.45 14.11 14.39 14,270,667 +0.41(+2.92%)
Sep 10, 2010 13.86 14.40 13.86 13.98 25,025,010 +0.18(+1.32%)
Sep 09, 2010 14.32 14.32 13.63 13.80 18,500,894 -0.32(-2.24%)
Sep 08, 2010 13.99 14.34 13.94 14.12 2,269 +0.16(+1.14%)
Sep 07, 2010 13.90 14.17 13.79 13.96 30,050 +0.03(+0.19%)
Sep 03, 2010 13.81 14.02 13.50 13.93 18,013,592 +0.26(+1.88%)
Sep 02, 2010 13.56 13.85 13.56 13.67 50,381 +0.07(+0.53%)
Sep 01, 2010 13.69 13.78 13.43 13.60 17,159,498 +0.09(+0.67%)
Aug 31, 2010 13.51 13.58 13.30 13.51 81,938 +0.11(+0.79%)
Aug 30, 2010 13.61 13.64 13.25 13.41 13,251,646 -0.26(-1.92%)
Aug 27, 2010 13.62 13.72 13.06 13.67 20,370,990 +0.61(+4.67%)
Aug 26, 2010 12.82 13.19 12.73 13.06 19,087,984 +0.33(+2.61%)
Aug 25, 2010 12.66 12.80 12.53 12.73 11,072,384 -0.05(-0.39%)
Aug 24, 2010 12.79 13.02 12.76 12.78 70,072 -0.26(-1.98%)
Aug 23, 2010 13.27 13.39 13.03 13.03 18,050,744 -0.17(-1.30%)
Aug 20, 2010 12.91 13.23 12.84 13.21 19,813,814 +0.17(+1.31%)
Aug 19, 2010 13.20 13.30 13.02 13.04 31,733 -0.14(-1.07%)
Aug 18, 2010 13.09 13.28 12.76 13.18 75,756 +0.19(+1.45%)
Aug 17, 2010 13.27 13.56 12.93 12.99 212,213 +0.58(+4.66%)
Aug 16, 2010 12.37 12.72 12.34 12.41 17,006,718 -0.01(-0.07%)
Aug 13, 2010 12.42 12.59 12.10 12.42 15,166,201 +0.04(+0.31%)
Aug 12, 2010 11.92 12.48 11.89 12.38 21,492,580 +0.35(+2.90%)
Aug 11, 2010 11.72 12.13 11.58 12.03 114,353 +0.12(+1.00%)
Aug 10, 2010 12.14 12.14 11.79 11.91 24,479,808 -0.33(-2.69%)
Aug 09, 2010 12.36 12.36 12.04 12.24 16,852,678 -0.11(-0.90%)
Aug 06, 2010 12.35 12.99 12.22 12.35 40,576,952 -0.22(-1.74%)
Aug 05, 2010 12.22 12.79 12.22 12.57 45,332,212 +0.43(+3.51%)
Aug 04, 2010 11.93 12.27 11.93 12.15 61,587 +0.27(+2.23%)
Aug 03, 2010 12.00 12.04 11.76 11.88 71,414 -0.21(-1.70%)
Aug 02, 2010 12.12 12.42 12.05 12.09 17,993,576 +0.19(+1.59%)
Jul 30, 2010 11.90 12.03 11.59 11.90 16,723,007 +0.03(+0.24%)
Jul 29, 2010 11.49 12.10 11.49 11.87 71,386 +0.48(+4.26%)
Jul 28, 2010 11.09 11.64 11.06 11.38 12,852,366 +0.18(+1.65%)
Jul 27, 2010 11.47 11.49 11.09 11.20 31,595 -0.22(-1.89%)
Jul 26, 2010 11.70 11.81 11.31 11.42 14,088,828 -0.33(-2.78%)
Jul 23, 2010 11.58 11.97 11.57 11.74 18,843,420 +0.18(+1.55%)
Jul 22, 2010 11.37 11.63 11.36 11.56 41,797 +0.33(+2.90%)
Jul 21, 2010 11.62 11.72 11.06 11.24 19,143,804 -0.25(-2.19%)
Jul 20, 2010 11.49 11.51 10.85 11.49 16,149,641 +0.46(+4.20%)
Jul 19, 2010 11.33 11.33 10.85 11.03 14,850,690 -0.25(-2.22%)
Jul 16, 2010 11.28 11.54 11.15 11.28 15,897,975 -0.15(-1.28%)
Jul 15, 2010 11.03 11.46 10.96 11.42 20,496,480 +0.39(+3.52%)
Jul 14, 2010 11.12 11.28 10.93 11.04 4,490 -0.06(-0.58%)
Jul 13, 2010 10.92 11.25 10.75 11.10 4,660 +0.34(+3.13%)
Jul 12, 2010 10.86 10.87 10.50 10.76 17,193,092 -0.12(-1.06%)
Jul 09, 2010 10.88 10.98 10.69 10.88 15,706,423 +0.11(+0.98%)
Jul 08, 2010 10.30 10.98 10.29 10.77 32,550 +0.52(+5.12%)
Jul 07, 2010 9.954 10.26 9.902 10.25 16,164,272 +0.38(+3.86%)
Jul 06, 2010 10.19 10.43 9.746 9.868 2,579 -0.16(-1.58%)
Jul 02, 2010 10.03 10.15 9.518 10.03 23,393,196 +0.43(+4.47%)
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.