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 (%)
Aug 31, 2010 13.51 13.58 13.30 13.51 81,941 +0.11(+0.79%)
Aug 30, 2010 13.61 13.64 13.25 13.41 13,252,116 -0.26(-1.92%)
Aug 27, 2010 13.62 13.71 13.06 13.67 20,371,712 +0.61(+4.67%)
Aug 26, 2010 12.82 13.19 12.73 13.06 19,088,660 +0.33(+2.60%)
Aug 25, 2010 12.66 12.79 12.53 12.73 11,072,776 -0.05(-0.39%)
Aug 24, 2010 12.79 13.02 12.76 12.78 70,074 -0.26(-1.98%)
Aug 23, 2010 13.26 13.39 13.03 13.03 18,051,384 -0.17(-1.30%)
Aug 20, 2010 12.91 13.23 12.84 13.21 19,814,516 +0.17(+1.31%)
Aug 19, 2010 13.20 13.30 13.02 13.04 31,734 -0.14(-1.07%)
Aug 18, 2010 13.09 13.28 12.76 13.18 75,759 +0.19(+1.45%)
Aug 17, 2010 13.27 13.56 12.93 12.99 212,220 +0.58(+4.66%)
Aug 16, 2010 12.37 12.72 12.34 12.41 17,007,320 -0.01(-0.07%)
Aug 13, 2010 12.42 12.59 12.10 12.42 15,166,739 +0.04(+0.31%)
Aug 12, 2010 11.92 12.48 11.89 12.38 21,493,342 +0.35(+2.90%)
Aug 11, 2010 11.72 12.13 11.58 12.03 114,357 +0.12(+1.00%)
Aug 10, 2010 12.14 12.14 11.79 11.91 24,480,676 -0.33(-2.69%)
Aug 09, 2010 12.36 12.36 12.04 12.24 16,853,276 -0.11(-0.90%)
Aug 06, 2010 12.35 12.99 12.22 12.35 40,578,392 -0.22(-1.74%)
Aug 05, 2010 12.22 12.79 12.22 12.57 45,333,820 +0.43(+3.51%)
Aug 04, 2010 11.93 12.27 11.93 12.15 61,589 +0.27(+2.23%)
Aug 03, 2010 12.00 12.04 11.76 11.88 71,416 -0.21(-1.70%)
Aug 02, 2010 12.12 12.42 12.05 12.09 17,994,216 +0.19(+1.59%)
Jul 30, 2010 11.90 12.03 11.59 11.90 16,723,601 +0.03(+0.23%)
Jul 29, 2010 11.49 12.10 11.49 11.87 71,389 +0.49(+4.26%)
Jul 28, 2010 11.09 11.64 11.06 11.38 12,852,822 +0.18(+1.65%)
Jul 27, 2010 11.47 11.48 11.09 11.20 31,596 -0.22(-1.89%)
Jul 26, 2010 11.70 11.81 11.31 11.41 14,089,328 -0.33(-2.78%)
Jul 23, 2010 11.58 11.97 11.57 11.74 18,844,090 +0.18(+1.55%)
Jul 22, 2010 11.37 11.63 11.36 11.56 41,799 +0.33(+2.89%)
Jul 21, 2010 11.62 11.72 11.06 11.24 19,144,482 -0.25(-2.19%)
Jul 20, 2010 11.49 11.51 10.85 11.49 16,150,214 +0.46(+4.20%)
Jul 19, 2010 11.33 11.33 10.85 11.03 14,851,217 -0.25(-2.22%)
Jul 16, 2010 11.28 11.54 11.15 11.28 15,898,540 -0.15(-1.28%)
Jul 15, 2010 11.03 11.46 10.96 11.42 20,497,208 +0.39(+3.52%)
Jul 14, 2010 11.12 11.28 10.93 11.04 4,490 -0.06(-0.58%)
Jul 13, 2010 10.92 11.25 10.75 11.10 4,661 +0.34(+3.13%)
Jul 12, 2010 10.86 10.87 10.50 10.76 17,193,702 -0.12(-1.06%)
Jul 09, 2010 10.88 10.98 10.69 10.88 15,706,981 +0.11(+0.98%)
Jul 08, 2010 10.30 10.98 10.29 10.77 32,552 +0.52(+5.12%)
Jul 07, 2010 9.954 10.26 9.901 10.25 16,164,845 +0.38(+3.86%)
Jul 06, 2010 10.19 10.43 9.746 9.868 2,579 -0.16(-1.58%)
Jul 02, 2010 10.03 10.15 9.517 10.03 23,394,026 +0.43(+4.47%)
Jul 01, 2010 9.397 9.667 9.241 9.597 16,121,634 +0.30(+3.22%)
Jun 30, 2010 9.240 9.651 9.233 9.298 21,395,508 +0.23(+2.55%)
Jun 29, 2010 9.066 9.333 9.006 9.066 63,138 -0.84(-8.48%)
Jun 25, 2010 9.906 9.947 9.421 9.906 21,315,594 +0.42(+4.43%)
Jun 24, 2010 9.623 9.706 9.381 9.485 25,584 -0.18(-1.89%)
Jun 23, 2010 9.478 9.712 9.405 9.668 14,919,951 +0.22(+2.36%)
Jun 22, 2010 9.405 9.686 9.405 9.446 11,417 +0.07(+0.73%)
Jun 21, 2010 9.586 9.698 9.281 9.377 10,911,806 -0.04(-0.40%)
Jun 18, 2010 9.415 9.523 9.274 9.415 14,961,812 -0.12(-1.23%)
Jun 17, 2010 9.620 9.636 9.296 9.532 20,350 -0.02(-0.25%)
Jun 16, 2010 9.441 9.611 9.365 9.556 15,371,353 +0.07(+0.71%)
Jun 15, 2010 9.164 9.500 9.114 9.488 15,274,810 +0.39(+4.30%)
Jun 14, 2010 9.598 9.670 9.094 9.097 20,823,574 -0.48(-5.00%)
Jun 11, 2010 9.415 9.576 9.361 9.576 18,328,328 +0.16(+1.66%)
Jun 10, 2010 8.988 9.473 8.761 9.419 105,203 +0.78(+9.00%)
Jun 09, 2010 8.706 8.901 8.577 8.641 16,755,907 +0.06(+0.70%)
Jun 08, 2010 8.687 8.792 8.435 8.581 2,047 -0.08(-0.96%)
Jun 07, 2010 8.962 9.075 8.657 8.665 17,886,978 -0.26(-2.95%)
Jun 04, 2010 8.928 9.525 8.877 8.928 21,515,712 -0.53(-5.62%)
Jun 03, 2010 10.04 10.04 9.378 9.460 20,341,436 -0.46(-4.60%)
Jun 02, 2010 9.701 9.916 9.432 9.916 36,721 +0.25(+2.62%)
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.