Skip to main content

CF Industries Holdings (NY: CF )

82.29 -0.32 (-0.39%)
Streaming Delayed Price Updated: 10:56 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 4.541 4.556 4.513 4.538 4,435,117 -0.02(-0.42%)
Aug 28, 2003 4.549 4.557 4.487 4.557 5,196,047 +0.02(+0.52%)
Aug 27, 2003 4.581 4.581 4.525 4.534 3,819,678 -0.05(-1.02%)
Aug 26, 2003 4.535 4.581 4.509 4.581 5,956,294 +0.02(+0.55%)
Aug 25, 2003 4.516 4.556 4.502 4.556 3,726,099 +0.03(+0.65%)
Aug 22, 2003 4.609 4.617 4.525 4.527 6,405,065 -0.05(-1.15%)
Aug 21, 2003 4.574 4.593 4.553 4.579 6,572,415 +0.04(+0.77%)
Aug 20, 2003 4.560 4.574 4.534 4.544 7,279,384 -0.01(-0.32%)
Aug 19, 2003 4.617 4.619 4.533 4.559 5,916,676 -0.06(-1.21%)
Aug 18, 2003 4.587 4.615 4.572 4.615 4,029,378 +0.05(+1.03%)
Aug 15, 2003 4.594 4.595 4.540 4.568 2,822,409 -0.02(-0.48%)
Aug 14, 2003 4.537 4.604 4.525 4.590 5,276,648 +0.07(+1.46%)
Aug 13, 2003 4.565 4.565 4.508 4.524 5,859,982 -0.01(-0.32%)
Aug 12, 2003 4.546 4.568 4.538 4.538 9,410,535 -0.00(-0.03%)
Aug 11, 2003 4.575 4.588 4.516 4.540 7,253,427 -0.04(-0.77%)
Aug 08, 2003 4.590 4.593 4.565 4.575 7,417,362 +0.00(+0.00%)
Aug 07, 2003 4.604 4.604 4.553 4.575 8,491,135 -0.01(-0.32%)
Aug 06, 2003 4.636 4.658 4.588 4.590 12,684,448 -0.04(-0.79%)
Aug 05, 2003 4.641 4.723 4.619 4.626 8,165,314 -0.02(-0.47%)
Aug 04, 2003 4.626 4.651 4.557 4.648 11,507,533 +0.01(+0.16%)
Aug 01, 2003 4.759 4.759 4.638 4.641 12,146,879 -0.12(-2.52%)
Jul 31, 2003 4.824 4.858 4.761 4.761 5,231,566 -0.02(-0.52%)
Jul 30, 2003 4.802 4.811 4.762 4.786 5,493,862 -0.01(-0.27%)
Jul 29, 2003 4.808 4.840 4.764 4.799 6,312,852 -0.01(-0.15%)
Jul 28, 2003 4.809 4.834 4.780 4.806 5,575,829 -0.01(-0.15%)
Jul 25, 2003 4.774 4.830 4.767 4.814 5,905,064 +0.04(+0.86%)
Jul 24, 2003 4.828 4.860 4.773 4.773 4,989,762 -0.04(-0.76%)
Jul 23, 2003 4.817 4.831 4.759 4.809 6,901,651 +0.01(+0.24%)
Jul 22, 2003 4.736 4.808 4.726 4.798 11,030,073 +0.07(+1.42%)
Jul 21, 2003 4.721 4.831 4.691 4.730 14,070,379 +0.07(+1.60%)
Jul 18, 2003 4.574 4.673 4.538 4.656 12,621,606 +0.12(+2.61%)
Jul 17, 2003 4.576 4.579 4.531 4.537 7,502,745 -0.04(-0.86%)
Jul 16, 2003 4.538 4.677 4.512 4.576 6,545,093 +0.04(+0.84%)
Jul 15, 2003 4.612 4.629 4.528 4.538 5,144,817 -0.04(-0.96%)
Jul 14, 2003 4.582 4.653 4.581 4.582 5,137,987 +0.04(+0.97%)
Jul 11, 2003 4.516 4.572 4.516 4.538 4,513,669 +0.05(+1.01%)
Jul 10, 2003 4.465 4.516 4.451 4.493 6,836,077 +0.01(+0.23%)
Jul 09, 2003 4.546 4.556 4.483 4.483 9,565,590 -0.06(-1.23%)
Jul 08, 2003 4.533 4.557 4.524 4.538 10,799,199 -0.03(-0.70%)
Jul 07, 2003 4.582 4.635 4.571 4.571 5,875,010 +0.03(+0.61%)
Jul 03, 2003 4.563 4.590 4.535 4.543 2,741,125 -0.03(-0.70%)
Jul 02, 2003 4.568 4.604 4.538 4.575 8,626,381 -0.01(-0.26%)
Jul 01, 2003 4.553 4.587 4.494 4.587 6,519,137 +0.02(+0.48%)
Jun 30, 2003 4.623 4.654 4.560 4.565 8,365,451 -0.06(-1.24%)
Jun 27, 2003 4.625 4.654 4.588 4.622 6,139,354 -0.02(-0.41%)
Jun 26, 2003 4.581 4.647 4.556 4.641 6,052,606 +0.08(+1.77%)
Jun 25, 2003 4.594 4.639 4.560 4.560 5,679,654 -0.04(-0.80%)
Jun 24, 2003 4.595 4.628 4.578 4.597 5,515,036 +0.03(+0.64%)
Jun 23, 2003 4.641 4.647 4.557 4.568 4,171,455 -0.07(-1.61%)
Jun 20, 2003 4.617 4.660 4.609 4.642 6,562,852 +0.05(+1.18%)
Jun 19, 2003 4.683 4.685 4.588 4.588 4,151,646 -0.10(-2.06%)
Jun 18, 2003 4.707 4.716 4.661 4.685 6,093,589 -0.05(-1.11%)
Jun 17, 2003 4.768 4.768 4.679 4.737 7,605,887 -0.03(-0.71%)
Jun 16, 2003 4.683 4.771 4.682 4.771 7,481,570 +0.10(+2.16%)
Jun 13, 2003 4.680 4.685 4.626 4.670 8,775,288 +0.02(+0.35%)
Jun 12, 2003 4.612 4.654 4.590 4.654 7,500,696 +0.07(+1.44%)
Jun 11, 2003 4.538 4.593 4.518 4.588 7,458,346 +0.04(+0.84%)
Jun 10, 2003 4.544 4.559 4.512 4.550 5,896,185 +0.03(+0.75%)
Jun 09, 2003 4.581 4.581 4.500 4.516 5,366,812 -0.10(-2.16%)
Jun 06, 2003 4.631 4.685 4.597 4.616 6,552,607 +0.01(+0.32%)
Jun 05, 2003 4.550 4.610 4.538 4.601 6,818,317 +0.04(+0.90%)
Jun 04, 2003 4.530 4.574 4.497 4.560 9,075,152 +0.03(+0.68%)
Jun 03, 2003 4.480 4.531 4.465 4.530 5,239,080 +0.05(+1.01%)
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.