Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

CF Industries Holdings (NY: CF )

80.00 +0.03 (+0.04%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2009 10.69 10.81 10.45 10.55 8,092,356 -0.05(-0.43%)
Apr 29, 2009 10.28 10.67 10.26 10.59 8,374,215 +0.39(+3.85%)
Apr 28, 2009 10.02 10.36 10.01 10.20 5,140,862 -0.02(-0.22%)
Apr 27, 2009 10.08 10.33 9.967 10.22 9,123,841 -0.18(-1.77%)
Apr 24, 2009 10.01 10.54 9.982 10.41 14,516,124 +0.61(+6.25%)
Apr 23, 2009 9.683 9.943 9.493 9.796 12,525,568 +0.10(+1.07%)
Apr 22, 2009 9.737 10.09 9.632 9.692 10,933,407 -0.08(-0.82%)
Apr 21, 2009 9.719 10.09 9.719 9.772 15,063,646 -0.09(-0.95%)
Apr 20, 2009 10.10 10.10 9.796 9.866 15,195,033 -0.37(-3.66%)
Apr 17, 2009 10.75 10.79 10.22 10.24 20,027,008 -0.49(-4.60%)
Apr 16, 2009 10.98 11.04 10.66 10.73 10,720,968 -0.17(-1.57%)
Apr 15, 2009 10.65 10.93 10.62 10.91 11,848,879 +0.11(+1.06%)
Apr 14, 2009 10.55 10.88 10.55 10.79 14,249,717 +0.11(+1.01%)
Apr 13, 2009 10.49 10.77 10.46 10.68 9,374,244 -0.01(-0.08%)
Apr 09, 2009 10.65 10.71 10.50 10.69 10,147,790 +0.25(+2.43%)
Apr 08, 2009 10.06 10.47 10.06 10.44 12,496,647 +0.15(+1.42%)
Apr 07, 2009 10.54 10.58 10.26 10.29 12,097,275 -0.35(-3.31%)
Apr 06, 2009 10.65 10.70 10.47 10.64 16,379,645 -0.27(-2.45%)
Apr 03, 2009 10.61 10.91 10.54 10.91 12,268,703 +0.27(+2.57%)
Apr 02, 2009 10.69 10.89 10.56 10.64 20,035,028 +0.03(+0.26%)
Apr 01, 2009 10.17 10.66 10.17 10.61 18,231,520 +0.20(+1.90%)
Mar 31, 2009 10.43 10.57 10.28 10.41 12,916,627 +0.11(+1.05%)
Mar 30, 2009 10.54 10.54 10.22 10.31 19,259,118 -0.53(-4.88%)
Mar 26, 2009 11.00 11.00 10.53 10.83 18,733,864 +0.11(+1.07%)
Mar 25, 2009 10.86 10.86 10.40 10.72 19,978,784 +0.13(+1.27%)
Mar 24, 2009 10.26 10.86 10.15 10.58 19,819,958 +0.16(+1.56%)
Mar 23, 2009 10.29 10.48 10.24 10.42 15,961,947 +0.51(+5.19%)
Mar 20, 2009 10.24 10.25 9.908 9.908 22,413,316 -0.54(-5.21%)
Mar 19, 2009 10.36 10.48 10.12 10.45 23,135,456 +0.33(+3.22%)
Mar 18, 2009 10.01 10.24 9.693 10.13 30,662,744 +0.02(+0.22%)
Mar 17, 2009 10.02 10.17 9.809 10.10 22,038,364 +0.05(+0.47%)
Mar 16, 2009 10.00 10.35 9.882 10.06 28,342,104 +0.01(+0.13%)
Mar 13, 2009 9.891 10.17 9.766 10.04 0 +0.18(+1.83%)
Mar 12, 2009 9.905 9.905 9.509 9.864 28,033,018 -0.11(-1.14%)
Mar 11, 2009 9.495 10.09 9.425 9.979 33,671,340 +0.57(+6.09%)
Mar 10, 2009 9.252 9.599 9.201 9.406 30,868,530 +0.39(+4.37%)
Mar 09, 2009 8.566 9.219 8.433 9.012 31,969,514 +0.14(+1.60%)
Mar 06, 2009 9.049 9.090 8.579 8.870 0 -0.04(-0.49%)
Mar 05, 2009 9.052 9.283 8.777 8.914 26,538,222 -0.27(-2.95%)
Mar 04, 2009 9.225 9.443 9.053 9.185 39,388,188 +0.59(+6.90%)
Mar 02, 2009 9.181 9.289 8.560 8.592 32,344,004 -0.83(-8.77%)
Feb 27, 2009 8.888 9.684 8.854 9.418 0 +0.23(+2.52%)
Feb 26, 2009 9.211 9.400 9.093 9.187 56,291,824 +0.14(+1.59%)
Feb 25, 2009 9.736 9.747 9.004 9.043 118,647,320 +0.91(+11.14%)
Feb 24, 2009 7.406 8.234 7.365 8.137 41,357,524 +0.82(+11.16%)
Feb 23, 2009 8.270 8.436 7.276 7.320 49,254,708 -0.84(-10.27%)
Feb 20, 2009 7.790 8.222 7.693 8.157 34,948,960 +0.17(+2.16%)
Feb 19, 2009 7.809 8.238 7.767 7.985 29,515,986 +0.27(+3.53%)
Feb 18, 2009 7.450 7.799 7.428 7.712 33,589,956 +0.27(+3.66%)
Feb 17, 2009 7.563 7.698 7.351 7.440 28,357,624 -0.57(-7.06%)
Feb 13, 2009 7.911 8.219 7.911 8.005 22,059,538 -0.05(-0.67%)
Feb 12, 2009 7.412 8.081 7.351 8.059 34,511,348 +0.42(+5.44%)
Feb 11, 2009 8.313 8.337 7.402 7.644 40,221,952 -0.20(-2.59%)
Feb 10, 2009 7.950 8.327 7.706 7.847 48,216,508 +0.02(+0.30%)
Feb 09, 2009 8.024 8.304 7.638 7.824 24,544,850 -0.17(-2.18%)
Feb 06, 2009 7.764 8.242 7.705 7.998 33,001,894 +0.32(+4.18%)
Feb 05, 2009 7.377 7.759 7.253 7.677 30,290,256 +0.23(+3.05%)
Feb 04, 2009 7.245 7.762 7.245 7.450 27,980,662 +0.31(+4.30%)
Feb 03, 2009 7.023 7.310 6.863 7.143 19,392,812 +0.18(+2.54%)
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.