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 (%)
Nov 30, 2006 3.307 3.350 3.304 3.330 7,420,358 +0.03(+0.98%)
Nov 29, 2006 3.288 3.323 3.263 3.298 2,597,774 +0.05(+1.62%)
Nov 28, 2006 3.227 3.260 3.180 3.246 2,116,199 +0.00(+0.14%)
Nov 27, 2006 3.333 3.333 3.228 3.241 2,198,852 -0.10(-3.11%)
Nov 24, 2006 3.314 3.345 3.295 3.345 840,195 +0.01(+0.26%)
Nov 22, 2006 3.360 3.374 3.320 3.336 1,702,932 -0.03(-0.83%)
Nov 21, 2006 3.311 3.366 3.294 3.364 3,163,369 +0.05(+1.59%)
Nov 20, 2006 3.243 3.330 3.228 3.311 5,057,565 +0.14(+4.29%)
Nov 17, 2006 3.174 3.187 3.153 3.175 2,490,529 +0.00(+0.05%)
Nov 16, 2006 3.161 3.203 3.152 3.174 1,704,298 +0.02(+0.74%)
Nov 15, 2006 3.105 3.184 3.045 3.150 6,273,457 -0.02(-0.69%)
Nov 14, 2006 3.120 3.199 3.104 3.172 5,500,204 +0.07(+2.22%)
Nov 13, 2006 3.112 3.126 3.070 3.104 2,640,125 -0.02(-0.70%)
Nov 10, 2006 3.046 3.193 3.004 3.126 5,828,086 +0.10(+3.14%)
Nov 09, 2006 3.082 3.096 3.022 3.030 2,362,109 -0.05(-1.48%)
Nov 08, 2006 3.016 3.106 3.001 3.076 3,481,687 +0.05(+1.69%)
Nov 07, 2006 3.036 3.064 3.008 3.025 5,459,902 +0.00(+0.10%)
Nov 06, 2006 2.972 3.032 2.959 3.022 5,456,487 +0.06(+2.08%)
Nov 03, 2006 2.959 2.973 2.929 2.960 4,006,979 +0.01(+0.20%)
Nov 02, 2006 2.915 3.025 2.878 2.954 8,873,964 +0.03(+1.10%)
Nov 01, 2006 2.998 3.082 2.921 2.922 10,570,749 +0.02(+0.71%)
Oct 31, 2006 2.964 2.976 2.890 2.902 2,463,889 -0.03(-1.15%)
Oct 30, 2006 2.928 2.966 2.913 2.935 6,417,588 +0.01(+0.20%)
Oct 27, 2006 2.844 3.055 2.781 2.929 7,207,918 +0.08(+2.98%)
Oct 26, 2006 2.837 2.865 2.817 2.844 4,416,148 +0.03(+0.94%)
Oct 25, 2006 2.767 2.840 2.767 2.818 9,044,052 +0.06(+2.34%)
Oct 24, 2006 2.745 2.774 2.724 2.754 2,382,602 +0.00(+0.11%)
Oct 23, 2006 2.708 2.770 2.696 2.751 2,929,753 +0.03(+0.97%)
Oct 20, 2006 2.781 2.781 2.702 2.724 4,983,792 -0.06(-2.00%)
Oct 19, 2006 2.757 2.798 2.757 2.780 5,883,415 +0.02(+0.85%)
Oct 18, 2006 2.730 2.770 2.721 2.757 3,172,249 +0.05(+1.67%)
Oct 17, 2006 2.774 2.780 2.657 2.711 3,852,602 -0.06(-2.22%)
Oct 16, 2006 2.741 2.781 2.723 2.773 4,032,937 +0.03(+1.01%)
Oct 13, 2006 2.802 2.806 2.742 2.745 2,701,603 -0.04(-1.57%)
Oct 12, 2006 2.672 2.809 2.672 2.789 5,301,427 +0.12(+4.67%)
Oct 11, 2006 2.723 2.723 2.616 2.664 2,366,891 -0.06(-2.20%)
Oct 10, 2006 2.692 2.742 2.688 2.724 6,691,506 +0.03(+1.20%)
Oct 09, 2006 2.666 2.702 2.634 2.692 2,750,102 +0.03(+1.04%)
Oct 06, 2006 2.669 2.675 2.632 2.664 4,550,032 -0.00(-0.16%)
Oct 05, 2006 2.590 2.679 2.590 2.669 7,669,684 +0.08(+3.11%)
Oct 04, 2006 2.566 2.591 2.543 2.588 5,004,284 +0.02(+0.91%)
Oct 03, 2006 2.550 2.610 2.538 2.565 3,420,892 +0.00(+0.00%)
Oct 02, 2006 2.530 2.566 2.518 2.565 5,619,744 +0.07(+2.64%)
Sep 29, 2006 2.521 2.528 2.490 2.499 2,790,404 -0.03(-1.27%)
Sep 28, 2006 2.496 2.536 2.467 2.531 2,407,876 +0.04(+1.71%)
Sep 27, 2006 2.465 2.518 2.452 2.489 1,728,206 +0.01(+0.35%)
Sep 26, 2006 2.439 2.496 2.439 2.480 2,485,748 +0.05(+1.93%)
Sep 25, 2006 2.440 2.467 2.407 2.433 1,621,645 -0.01(-0.36%)
Sep 22, 2006 2.474 2.474 2.420 2.442 1,924,935 -0.03(-1.36%)
Sep 21, 2006 2.499 2.499 2.454 2.476 2,337,518 -0.01(-0.24%)
Sep 20, 2006 2.496 2.512 2.457 2.481 4,036,352 -0.01(-0.29%)
Sep 19, 2006 2.459 2.500 2.435 2.489 4,522,709 +0.03(+1.07%)
Sep 18, 2006 2.458 2.481 2.423 2.462 1,601,835 +0.01(+0.60%)
Sep 15, 2006 2.481 2.483 2.430 2.448 4,549,349 -0.02(-0.77%)
Sep 14, 2006 2.459 2.474 2.433 2.467 3,784,977 +0.00(+0.00%)
Sep 13, 2006 2.443 2.489 2.426 2.467 3,115,553 +0.02(+0.90%)
Sep 12, 2006 2.398 2.452 2.398 2.445 3,157,221 +0.05(+1.95%)
Sep 11, 2006 2.416 2.436 2.396 2.398 2,843,002 -0.02(-1.03%)
Sep 08, 2006 2.417 2.439 2.405 2.423 1,784,902 +0.01(+0.30%)
Sep 07, 2006 2.411 2.445 2.410 2.416 1,769,191 -0.01(-0.60%)
Sep 06, 2006 2.421 2.468 2.414 2.430 2,766,496 +0.00(+0.18%)
Sep 05, 2006 2.339 2.427 2.339 2.426 2,078,629 +0.10(+4.15%)
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.