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 (%)
Mar 28, 2013 28.63 28.95 28.33 28.42 6,937,547 -0.21(-0.72%)
Mar 27, 2013 28.55 28.86 28.38 28.63 6,969,104 -0.23(-0.81%)
Mar 26, 2013 28.73 28.89 28.41 28.86 6,524,250 +0.27(+0.95%)
Mar 25, 2013 28.96 29.01 28.38 28.59 7,561,737 -0.26(-0.90%)
Mar 22, 2013 28.98 29.09 28.71 28.85 5,100,849 -0.09(-0.31%)
Mar 21, 2013 29.19 29.25 28.92 28.94 5,498,733 -0.39(-1.34%)
Mar 20, 2013 29.54 29.56 29.18 29.33 6,532,060 +0.01(+0.05%)
Mar 19, 2013 30.19 30.26 29.15 29.32 9,277,585 -0.84(-2.80%)
Mar 18, 2013 30.00 30.30 29.71 30.17 10,349,383 -0.27(-0.89%)
Mar 15, 2013 30.17 30.67 30.11 30.44 11,030,303 +0.06(+0.19%)
Mar 14, 2013 30.56 30.58 30.12 30.38 7,290,336 -0.06(-0.20%)
Mar 13, 2013 30.88 31.05 30.33 30.44 7,393,166 -0.42(-1.36%)
Mar 12, 2013 31.01 31.05 30.68 30.86 6,541,947 -0.21(-0.69%)
Mar 11, 2013 30.89 31.14 30.66 31.07 7,510,834 +0.15(+0.49%)
Mar 08, 2013 30.46 30.99 30.14 30.92 8,884,049 +0.65(+2.16%)
Mar 07, 2013 30.17 30.40 29.94 30.27 6,803,233 +0.11(+0.37%)
Mar 06, 2013 30.28 30.52 30.04 30.16 7,661,305 +0.07(+0.24%)
Mar 05, 2013 30.06 30.36 29.91 30.09 6,373,866 +0.17(+0.55%)
Mar 04, 2013 30.01 30.03 29.64 29.92 10,825,975 -0.16(-0.54%)
Mar 01, 2013 29.79 30.15 29.57 30.08 9,117,683 +0.10(+0.33%)
Feb 28, 2013 29.69 30.21 29.66 29.98 8,662,955 +0.29(+0.99%)
Feb 27, 2013 29.12 29.88 29.04 29.69 8,382,879 +0.54(+1.86%)
Feb 26, 2013 29.57 29.66 28.34 29.14 20,762,490 -0.94(-3.12%)
Feb 22, 2013 30.41 30.44 29.71 30.08 10,016,341 -0.36(-1.18%)
Feb 21, 2013 30.33 30.63 29.80 30.44 13,350,774 -0.47(-1.52%)
Feb 20, 2013 32.39 32.39 30.80 30.91 17,830,608 -1.71(-5.24%)
Feb 19, 2013 32.45 32.83 32.33 32.62 7,077,876 +0.28(+0.86%)
Feb 15, 2013 32.48 32.53 32.02 32.35 7,740,596 -0.18(-0.55%)
Feb 14, 2013 32.65 32.72 32.26 32.52 4,665,955 +0.06(+0.17%)
Feb 13, 2013 32.89 33.07 32.20 32.47 7,601,803 -0.37(-1.11%)
Feb 12, 2013 33.78 33.78 32.80 32.83 7,223,642 -0.79(-2.34%)
Feb 11, 2013 33.71 33.87 33.42 33.62 2,254,851 -0.08(-0.24%)
Feb 08, 2013 33.59 33.83 33.38 33.70 3,134,137 +0.12(+0.37%)
Feb 07, 2013 33.87 34.04 33.41 33.58 4,080,270 -0.09(-0.26%)
Feb 06, 2013 33.66 33.96 33.57 33.66 3,345,424 -0.45(-1.31%)
Feb 04, 2013 34.18 34.29 34.01 34.11 6,101,045 -0.16(-0.46%)
Feb 01, 2013 34.54 34.54 34.16 34.27 5,448,253 +0.12(+0.34%)
Jan 31, 2013 34.11 34.47 33.89 34.15 5,079,722 -0.20(-0.57%)
Jan 30, 2013 34.10 34.78 34.06 34.35 5,160,535 +0.21(+0.62%)
Jan 29, 2013 34.00 34.24 33.99 34.14 3,202,743 +0.13(+0.39%)
Jan 28, 2013 34.37 34.37 33.80 34.00 5,181,977 -0.31(-0.91%)
Jan 25, 2013 34.27 34.50 33.79 34.31 7,126,864 +0.57(+1.68%)
Jan 24, 2013 33.41 33.98 33.35 33.75 7,869,770 +0.40(+1.20%)
Jan 23, 2013 33.33 33.57 33.22 33.35 5,246,871 +0.01(+0.04%)
Jan 22, 2013 32.80 33.44 32.72 33.33 7,178,598 +0.69(+2.11%)
Jan 18, 2013 32.56 32.87 32.24 32.64 6,194,474 +0.25(+0.76%)
Jan 17, 2013 32.62 32.62 32.31 32.39 4,502,750 -0.07(-0.21%)
Jan 16, 2013 32.24 32.67 32.09 32.46 4,315,207 +0.13(+0.39%)
Jan 15, 2013 32.57 32.61 32.19 32.34 5,073,662 -0.25(-0.77%)
Jan 14, 2013 32.52 32.71 32.34 32.59 4,829,606 +0.08(+0.24%)
Jan 11, 2013 32.43 32.75 32.15 32.51 13,266,725 +0.10(+0.32%)
Jan 10, 2013 32.19 32.52 31.77 32.41 13,378,187 +0.48(+1.50%)
Jan 09, 2013 30.85 32.16 30.85 31.93 11,041,012 +1.08(+3.50%)
Jan 08, 2013 31.21 31.21 30.73 30.85 6,794,941 -0.46(-1.47%)
Jan 07, 2013 31.30 31.40 30.83 31.31 4,836,860 -0.12(-0.37%)
Jan 04, 2013 30.91 31.56 30.91 31.42 6,085,281 +0.69(+2.24%)
Jan 03, 2013 30.85 31.19 30.62 30.73 5,402,578 -0.15(-0.47%)
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.