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 (%)
May 28, 2004 6.433 6.436 6.427 6.436 11,746,605 +0.00(+0.05%)
May 27, 2004 6.434 6.434 6.428 6.433 12,376,387 +0.00(+0.05%)
May 26, 2004 6.434 6.437 6.428 6.430 38,284,220 -0.01(-0.09%)
May 25, 2004 6.434 6.439 6.434 6.436 16,512,323 +0.00(+0.02%)
May 24, 2004 6.439 6.440 6.434 6.434 8,611,353 -0.00(-0.07%)
May 21, 2004 6.437 6.442 6.436 6.439 9,956,301 +0.00(+0.05%)
May 20, 2004 6.434 6.439 6.434 6.436 9,068,321 +0.00(+0.05%)
May 19, 2004 6.430 6.437 6.430 6.433 13,390,050 +0.00(+0.05%)
May 18, 2004 6.431 6.434 6.428 6.430 17,461,778 +0.00(+0.00%)
May 17, 2004 6.431 6.439 6.430 6.430 19,088,830 -0.00(-0.05%)
May 14, 2004 6.430 6.439 6.430 6.433 8,463,129 +0.00(+0.05%)
May 13, 2004 6.427 6.434 6.427 6.430 18,647,572 +0.00(+0.05%)
May 12, 2004 6.427 6.434 6.427 6.427 22,967,936 +0.00(+0.00%)
May 11, 2004 6.423 6.433 6.423 6.427 29,183,792 +0.01(+0.09%)
May 10, 2004 6.420 6.423 6.415 6.421 49,146,940 +0.00(+0.00%)
May 07, 2004 6.415 6.423 6.414 6.421 37,038,996 +0.00(+0.05%)
May 06, 2004 6.423 6.423 6.409 6.418 85,318,448 -0.00(-0.05%)
May 05, 2004 6.442 6.562 6.412 6.421 271,833,120 +1.16(+22.00%)
May 04, 2004 5.200 5.409 5.155 5.263 24,414,658 +0.04(+0.76%)
May 03, 2004 4.926 5.224 4.916 5.224 26,843,624 +0.34(+6.92%)
Apr 30, 2004 4.888 4.963 4.882 4.885 6,570,366 +0.01(+0.12%)
Apr 29, 2004 4.869 4.960 4.846 4.880 5,643,452 -0.00(-0.06%)
Apr 28, 2004 4.922 4.935 4.875 4.882 4,219,269 -0.07(-1.48%)
Apr 27, 2004 4.970 4.997 4.918 4.956 8,829,250 -0.02(-0.44%)
Apr 26, 2004 5.011 5.036 4.970 4.978 3,745,225 -0.05(-0.90%)
Apr 23, 2004 5.068 5.068 4.970 5.023 5,729,518 -0.06(-1.24%)
Apr 22, 2004 5.029 5.124 5.014 5.086 6,529,382 +0.04(+0.87%)
Apr 21, 2004 4.981 5.043 4.959 5.042 8,540,315 +0.04(+0.88%)
Apr 20, 2004 5.051 5.087 4.997 4.998 7,387,990 -0.05(-1.04%)
Apr 19, 2004 5.058 5.079 5.019 5.051 9,864,088 -0.02(-0.43%)
Apr 16, 2004 4.944 5.073 4.874 5.073 9,112,720 +0.17(+3.46%)
Apr 15, 2004 4.967 4.978 4.863 4.903 9,327,885 -0.03(-0.62%)
Apr 14, 2004 4.963 5.067 4.888 4.934 12,881,169 -0.13(-2.57%)
Apr 13, 2004 5.131 5.161 5.060 5.064 11,386,631 -0.21(-3.92%)
Apr 12, 2004 5.275 5.320 5.248 5.270 7,236,351 -0.00(-0.08%)
Apr 08, 2004 5.366 5.366 5.257 5.275 8,671,463 -0.09(-1.72%)
Apr 07, 2004 5.164 5.380 5.147 5.367 15,560,136 +0.18(+3.56%)
Apr 06, 2004 5.133 5.187 5.131 5.183 4,907,795 +0.03(+0.60%)
Apr 05, 2004 5.139 5.152 5.115 5.152 5,905,064 +0.02(+0.31%)
Apr 02, 2004 5.300 5.313 5.104 5.136 8,808,758 -0.14(-2.58%)
Apr 01, 2004 5.190 5.273 5.185 5.272 7,659,849 +0.10(+1.84%)
Mar 31, 2004 5.143 5.184 5.125 5.177 6,951,514 +0.03(+0.65%)
Mar 30, 2004 5.147 5.159 5.136 5.143 3,574,459 -0.01(-0.20%)
Mar 29, 2004 5.124 5.177 5.111 5.153 6,769,137 +0.04(+0.72%)
Mar 26, 2004 5.158 5.158 5.117 5.117 6,726,104 -0.04(-0.79%)
Mar 25, 2004 5.133 5.181 5.095 5.158 7,883,893 +0.03(+0.51%)
Mar 24, 2004 5.168 5.177 5.117 5.131 6,110,666 -0.05(-0.99%)
Mar 23, 2004 5.197 5.225 5.155 5.183 4,669,407 +0.01(+0.11%)
Mar 22, 2004 5.248 5.256 5.158 5.177 3,924,870 -0.07(-1.34%)
Mar 19, 2004 5.285 5.319 5.224 5.247 8,111,352 -0.13(-2.34%)
Mar 18, 2004 5.385 5.408 5.319 5.373 3,634,569 -0.01(-0.22%)
Mar 17, 2004 5.336 5.404 5.329 5.385 3,258,202 +0.08(+1.43%)
Mar 16, 2004 5.245 5.326 5.243 5.308 4,419,406 +0.06(+1.23%)
Mar 15, 2004 5.345 5.345 5.238 5.244 3,972,684 -0.10(-1.86%)
Mar 12, 2004 5.263 5.377 5.241 5.344 6,859,984 +0.11(+2.01%)
Mar 11, 2004 5.368 5.373 5.229 5.238 4,063,531 -0.13(-2.43%)
Mar 10, 2004 5.395 5.417 5.348 5.368 5,411,894 -0.04(-0.68%)
Mar 09, 2004 5.449 5.461 5.382 5.405 3,620,224 -0.02(-0.40%)
Mar 08, 2004 5.431 5.459 5.418 5.427 2,518,447 -0.02(-0.46%)
Mar 05, 2004 5.373 5.468 5.371 5.452 3,995,908 +0.06(+1.14%)
Mar 04, 2004 5.401 5.433 5.388 5.390 4,591,538 +0.02(+0.30%)
Mar 03, 2004 5.336 5.417 5.336 5.374 5,143,451 +0.03(+0.55%)
Mar 02, 2004 5.357 5.405 5.345 5.345 3,599,049 -0.01(-0.22%)
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.