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 (%)
Jun 30, 2009 10.97 11.03 10.83 10.85 6,713,584 -0.22(-2.00%)
Jun 29, 2009 10.97 11.14 10.89 11.08 12,699,339 -0.08(-0.71%)
Jun 26, 2009 10.92 11.19 10.91 11.15 11,326,146 +0.03(+0.25%)
Jun 25, 2009 10.82 11.13 10.80 11.13 8,569,113 +0.30(+2.76%)
Jun 24, 2009 10.85 10.91 10.71 10.83 13,080,801 +0.16(+1.48%)
Jun 23, 2009 10.51 10.69 10.35 10.67 23,375,320 +0.52(+5.14%)
Jun 22, 2009 10.80 10.98 10.15 10.15 14,340,523 -0.83(-7.56%)
Jun 19, 2009 10.99 11.13 10.88 10.98 7,572,335 +0.10(+0.89%)
Jun 18, 2009 11.02 11.05 10.70 10.88 17,810,222 -0.02(-0.20%)
Jun 17, 2009 11.21 11.26 10.83 10.90 15,271,768 -0.62(-5.36%)
Jun 16, 2009 11.82 11.89 11.42 11.52 10,542,033 -0.19(-1.64%)
Jun 15, 2009 11.88 11.89 11.65 11.71 4,424,017 -0.36(-3.02%)
Jun 12, 2009 12.02 12.26 11.86 12.08 7,571,966 -0.05(-0.41%)
Jun 11, 2009 11.87 12.33 11.76 12.13 10,206,657 +0.37(+3.12%)
Jun 10, 2009 11.84 11.99 11.57 11.76 8,726,333 +0.02(+0.20%)
Jun 09, 2009 11.54 11.78 11.41 11.74 6,992,457 +0.25(+2.14%)
Jun 08, 2009 11.35 11.52 11.26 11.49 5,568,766 +0.02(+0.18%)
Jun 05, 2009 11.73 11.74 11.34 11.47 7,443,052 -0.16(-1.40%)
Jun 04, 2009 11.48 11.76 11.40 11.63 11,518,858 +0.23(+2.05%)
Jun 03, 2009 11.41 11.42 10.85 11.40 25,282,720 -0.30(-2.57%)
Jun 02, 2009 11.73 11.90 11.55 11.70 8,242,650 -0.06(-0.50%)
Jun 01, 2009 11.63 11.86 11.60 11.76 13,580,447 +0.39(+3.44%)
May 29, 2009 11.62 11.66 11.27 11.37 21,006,244 -0.11(-0.96%)
May 28, 2009 11.79 11.89 11.44 11.48 15,625,539 -0.12(-1.05%)
May 27, 2009 12.04 12.18 11.60 11.60 16,321,080 -0.56(-4.62%)
May 26, 2009 11.64 12.18 11.64 12.16 9,184,517 +0.34(+2.85%)
May 22, 2009 11.86 12.05 11.70 11.82 8,961,217 +0.12(+1.05%)
May 21, 2009 11.72 11.75 11.46 11.70 15,494,487 -0.22(-1.82%)
May 20, 2009 12.16 12.39 11.90 11.92 14,200,304 -0.02(-0.20%)
May 19, 2009 12.00 12.23 11.90 11.94 14,823,318 -0.11(-0.95%)
May 18, 2009 11.78 12.10 11.69 12.05 17,701,752 +0.38(+3.25%)
May 15, 2009 11.35 11.79 11.35 11.68 18,729,848 +0.30(+2.67%)
May 14, 2009 11.08 11.40 11.07 11.37 14,862,197 +0.08(+0.71%)
May 13, 2009 11.23 11.47 10.88 11.29 18,704,288 +0.01(+0.13%)
May 12, 2009 11.17 11.43 11.06 11.28 21,921,096 +0.16(+1.46%)
May 11, 2009 11.23 11.36 10.88 11.11 26,436,206 +0.31(+2.86%)
May 08, 2009 10.75 10.83 10.49 10.81 9,403,513 +0.23(+2.20%)
May 07, 2009 10.98 11.03 10.51 10.57 14,521,480 -0.25(-2.29%)
May 06, 2009 11.13 11.13 10.57 10.82 13,141,525 -0.19(-1.74%)
May 05, 2009 11.03 11.14 10.77 11.01 7,859,542 -0.02(-0.17%)
May 04, 2009 11.13 11.15 10.93 11.03 11,397,635 +0.07(+0.65%)
May 01, 2009 10.55 11.16 10.50 10.96 11,512,574 +0.41(+3.90%)
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%)
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.