Skip to main content

CF Industries Holdings (NY: CF )

81.49 +0.02 (+0.02%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 12.95 13.02 12.55 12.60 7,414,969 -0.42(-3.20%)
Oct 29, 2009 12.77 13.12 12.64 13.02 6,848,437 +0.41(+3.29%)
Oct 28, 2009 13.00 13.06 12.58 12.60 4,624,323 -0.43(-3.33%)
Oct 27, 2009 12.71 13.20 12.71 13.04 7,376,324 +0.11(+0.84%)
Oct 26, 2009 13.56 13.71 12.93 12.93 10,633,285 -0.62(-4.55%)
Oct 23, 2009 13.66 13.83 13.47 13.54 7,173,470 -0.66(-4.63%)
Oct 22, 2009 13.88 14.30 13.80 14.20 4,663,398 +0.18(+1.31%)
Oct 21, 2009 13.95 14.28 13.89 14.02 5,074,754 -0.03(-0.20%)
Oct 20, 2009 13.94 14.08 13.94 14.05 7,223,969 -0.33(-2.26%)
Oct 19, 2009 13.72 14.40 13.72 14.37 12,992,047 +0.65(+4.77%)
Oct 16, 2009 13.64 13.83 13.64 13.72 6,168,307 -0.09(-0.67%)
Oct 15, 2009 13.68 13.82 13.51 13.81 4,521,409 +0.11(+0.81%)
Oct 14, 2009 13.60 13.75 13.47 13.70 3,502,299 +0.23(+1.73%)
Oct 13, 2009 13.33 13.52 13.27 13.47 3,645,879 +0.08(+0.58%)
Oct 12, 2009 13.45 13.54 13.31 13.39 1,814,839 -0.05(-0.37%)
Oct 09, 2009 13.50 13.55 13.30 13.44 3,250,948 -0.12(-0.86%)
Oct 08, 2009 13.30 13.55 13.26 13.55 3,824,788 +0.32(+2.39%)
Oct 07, 2009 13.19 13.36 13.14 13.24 4,656,110 +0.08(+0.62%)
Oct 06, 2009 12.92 13.23 12.80 13.16 6,551,775 +0.41(+3.23%)
Oct 05, 2009 12.61 12.75 12.57 12.75 3,109,165 +0.19(+1.52%)
Oct 02, 2009 12.55 12.75 12.42 12.55 5,125,840 -0.19(-1.48%)
Oct 01, 2009 13.08 13.10 12.69 12.74 3,174,814 -0.31(-2.35%)
Sep 30, 2009 13.03 13.28 13.00 13.05 8,680,647 +0.06(+0.45%)
Sep 29, 2009 13.09 13.17 12.92 12.99 2,714,842 -0.00(-0.00%)
Sep 28, 2009 12.69 13.03 12.69 12.99 2,529,379 +0.23(+1.84%)
Sep 25, 2009 13.01 13.11 12.74 12.76 5,738,808 -0.35(-2.70%)
Sep 24, 2009 13.33 13.38 12.98 13.11 4,102,594 -0.15(-1.10%)
Sep 23, 2009 13.53 13.54 13.25 13.26 4,970,611 -0.20(-1.46%)
Sep 22, 2009 13.62 13.62 13.38 13.45 10,487,108 -0.02(-0.15%)
Sep 21, 2009 13.57 13.57 13.29 13.47 4,060,288 -0.18(-1.30%)
Sep 18, 2009 13.91 13.91 13.61 13.65 4,943,839 +0.02(+0.14%)
Sep 17, 2009 13.41 13.86 13.40 13.63 4,792,271 +0.38(+2.88%)
Sep 16, 2009 13.32 13.60 13.19 13.25 8,731,872 -0.05(-0.39%)
Sep 15, 2009 13.15 13.39 13.15 13.30 13,332,370 +0.10(+0.72%)
Sep 14, 2009 13.03 13.27 13.02 13.21 5,197,416 -0.03(-0.22%)
Sep 11, 2009 13.25 13.39 13.17 13.23 2,827,633 +0.00(+0.01%)
Sep 10, 2009 13.24 13.35 12.94 13.23 13,914,284 -0.10(-0.74%)
Sep 09, 2009 13.18 13.43 13.13 13.33 7,028,317 +0.17(+1.32%)
Sep 08, 2009 13.09 13.26 13.04 13.16 6,747,790 +0.15(+1.16%)
Sep 04, 2009 12.60 13.16 12.57 13.01 5,920,419 +0.39(+3.10%)
Sep 03, 2009 12.40 12.65 12.39 12.62 6,299,486 +0.26(+2.07%)
Sep 02, 2009 12.05 12.40 11.98 12.36 4,815,706 +0.25(+2.08%)
Sep 01, 2009 12.24 12.59 12.11 12.11 4,491,908 -0.25(-2.03%)
Aug 31, 2009 12.23 12.40 12.23 12.36 3,831,574 -0.07(-0.56%)
Aug 28, 2009 12.42 12.47 12.20 12.43 3,979,740 -0.01(-0.07%)
Aug 27, 2009 12.52 12.54 12.38 12.44 3,314,179 -0.08(-0.64%)
Aug 26, 2009 12.38 12.57 12.34 12.52 4,444,515 +0.08(+0.63%)
Aug 25, 2009 12.71 12.79 12.38 12.44 3,193,644 -0.14(-1.12%)
Aug 24, 2009 12.55 12.73 12.45 12.58 6,822,669 +0.20(+1.63%)
Aug 21, 2009 12.61 12.61 12.33 12.38 4,616,652 -0.01(-0.10%)
Aug 20, 2009 12.38 12.54 12.32 12.39 2,969,628 -0.03(-0.28%)
Aug 19, 2009 12.14 12.55 12.14 12.43 2,985,148 +0.09(+0.76%)
Aug 18, 2009 12.11 12.41 12.06 12.33 3,990,939 +0.40(+3.34%)
Aug 17, 2009 12.19 12.24 11.88 11.93 4,177,195 -0.61(-4.85%)
Aug 14, 2009 12.62 12.63 12.39 12.54 3,707,220 -0.04(-0.34%)
Aug 13, 2009 12.63 12.71 12.50 12.58 5,028,642 +0.11(+0.87%)
Aug 12, 2009 12.27 12.57 12.27 12.48 2,336,528 +0.14(+1.10%)
Aug 11, 2009 12.38 12.51 12.22 12.34 5,078,636 -0.07(-0.58%)
Aug 10, 2009 12.55 12.63 12.33 12.41 5,879,153 -0.20(-1.60%)
Aug 07, 2009 12.80 12.80 12.40 12.61 4,266,831 +0.03(+0.26%)
Aug 06, 2009 12.59 12.64 12.46 12.58 5,445,668 +0.06(+0.48%)
Aug 05, 2009 12.24 12.70 12.04 12.52 13,016,277 +0.41(+3.41%)
Aug 04, 2009 12.18 12.34 12.00 12.11 3,998,395 -0.23(-1.84%)
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.