Skip to main content

CF Industries Holdings (NY: CF )

82.45 -0.16 (-0.19%)
Streaming Delayed Price Updated: 10:03 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 5.234 5.299 5.203 5.299 7,505,744 +0.15(+2.84%)
May 28, 2002 5.223 5.242 5.131 5.153 3,959,846 -0.07(-1.35%)
May 27, 2002 5.204 5.241 5.168 5.223 5,402,523 +0.00(+0.00%)
May 24, 2002 5.204 5.241 5.168 5.223 5,401,157 +0.01(+0.17%)
May 23, 2002 5.106 5.215 5.102 5.215 4,794,577 +0.11(+2.12%)
May 22, 2002 5.124 5.153 5.036 5.106 7,190,158 -0.02(-0.34%)
May 21, 2002 5.146 5.210 5.102 5.124 2,738,490 -0.02(-0.43%)
May 20, 2002 5.229 5.229 5.127 5.146 5,671,659 -0.12(-2.23%)
May 17, 2002 5.226 5.299 5.201 5.263 7,669,684 +0.08(+1.55%)
May 16, 2002 5.153 5.203 5.153 5.182 7,493,448 +0.03(+0.57%)
May 15, 2002 5.062 5.153 5.054 5.153 9,601,450 +0.12(+2.33%)
May 14, 2002 4.942 5.048 4.919 5.036 6,326,055 +0.11(+2.20%)
May 13, 2002 4.850 4.934 4.828 4.928 2,882,621 +0.06(+1.29%)
May 10, 2002 4.888 4.914 4.854 4.865 5,729,038 -0.02(-0.51%)
May 09, 2002 4.831 4.920 4.827 4.890 11,016,804 -0.01(-0.30%)
May 08, 2002 5.109 5.109 4.888 4.904 10,529,764 -0.12(-2.30%)
May 07, 2002 5.116 5.116 4.977 5.020 8,748,960 -0.05(-1.07%)
May 06, 2002 5.124 5.175 5.054 5.074 3,956,431 -0.05(-0.91%)
May 03, 2002 5.146 5.146 5.087 5.121 5,272,054 -0.00(-0.06%)
May 02, 2002 5.124 5.163 5.095 5.124 15,027,882 -0.04(-0.71%)
May 01, 2002 5.179 5.197 5.119 5.160 6,192,853 -0.02(-0.37%)
Apr 30, 2002 5.124 5.209 5.102 5.179 6,013,885 +0.06(+1.23%)
Apr 29, 2002 5.146 5.153 5.090 5.116 4,635,418 -0.02(-0.34%)
Apr 26, 2002 5.197 5.251 5.121 5.134 11,817,380 -0.05(-0.88%)
Apr 25, 2002 5.116 5.179 5.081 5.179 7,475,688 +0.04(+0.74%)
Apr 24, 2002 5.109 5.166 5.109 5.141 7,256,417 +0.08(+1.53%)
Apr 23, 2002 5.007 5.125 5.002 5.064 5,768,657 +0.05(+0.99%)
Apr 22, 2002 5.073 5.102 4.999 5.014 7,157,370 -0.06(-1.13%)
Apr 19, 2002 5.058 5.130 5.043 5.071 5,661,413 +0.06(+1.29%)
Apr 18, 2002 5.048 5.064 4.982 5.007 6,265,260 -0.03(-0.52%)
Apr 17, 2002 5.048 5.065 5.007 5.033 8,466,162 -0.03(-0.66%)
Apr 16, 2002 5.065 5.124 5.051 5.067 5,464,684 +0.01(+0.12%)
Apr 15, 2002 5.168 5.168 5.043 5.061 6,877,305 -0.08(-1.48%)
Apr 12, 2002 5.062 5.146 5.037 5.137 10,912,291 +0.07(+1.42%)
Apr 11, 2002 5.138 5.172 5.042 5.065 11,021,585 -0.09(-1.82%)
Apr 10, 2002 4.977 5.182 4.977 5.159 13,832,482 +0.17(+3.49%)
Apr 09, 2002 4.838 5.021 4.838 4.985 14,348,212 +0.11(+2.31%)
Apr 08, 2002 4.794 4.872 4.765 4.872 8,641,715 +0.07(+1.46%)
Apr 05, 2002 4.707 4.830 4.692 4.802 9,537,240 +0.13(+2.82%)
Apr 04, 2002 4.597 4.693 4.592 4.670 7,147,124 +0.06(+1.33%)
Apr 03, 2002 4.611 4.655 4.560 4.609 7,656,706 -0.02(-0.47%)
Apr 02, 2002 4.575 4.644 4.562 4.630 4,601,947 +0.03(+0.70%)
Apr 01, 2002 4.572 4.619 4.505 4.598 6,469,503 +0.03(+0.61%)
Mar 29, 2002 4.589 4.625 4.568 4.570 4,775,451 +0.00(+0.00%)
Mar 28, 2002 4.589 4.625 4.568 4.570 4,774,768 -0.01(-0.26%)
Mar 27, 2002 4.560 4.652 4.560 4.582 11,470,372 +0.02(+0.48%)
Mar 26, 2002 4.553 4.610 4.546 4.560 6,720,195 +0.00(+0.03%)
Mar 25, 2002 4.633 4.633 4.546 4.559 4,138,132 -0.06(-1.24%)
Mar 22, 2002 4.597 4.683 4.575 4.616 7,251,636 +0.04(+0.77%)
Mar 21, 2002 4.685 4.685 4.531 4.581 7,134,145 -0.11(-2.37%)
Mar 20, 2002 4.736 4.736 4.685 4.692 8,513,978 -0.04(-0.77%)
Mar 19, 2002 4.729 4.758 4.692 4.729 7,658,072 +0.03(+0.69%)
Mar 18, 2002 4.712 4.731 4.626 4.696 4,319,833 -0.02(-0.53%)
Mar 15, 2002 4.582 4.733 4.582 4.721 8,003,713 +0.16(+3.43%)
Mar 14, 2002 4.557 4.584 4.541 4.565 4,498,118 -0.01(-0.26%)
Mar 13, 2002 4.619 4.655 4.575 4.576 5,300,743 -0.06(-1.39%)
Mar 12, 2002 4.589 4.655 4.576 4.641 5,772,756 -0.01(-0.31%)
Mar 11, 2002 4.575 4.666 4.559 4.655 5,397,059 +0.06(+1.27%)
Mar 08, 2002 4.626 4.626 4.565 4.597 8,136,915 +0.05(+1.00%)
Mar 07, 2002 4.611 4.639 4.532 4.551 6,303,513 -0.03(-0.73%)
Mar 06, 2002 4.579 4.591 4.534 4.585 4,621,756 +0.04(+0.77%)
Mar 05, 2002 4.611 4.623 4.538 4.550 6,295,316 -0.06(-1.24%)
Mar 04, 2002 4.538 4.633 4.537 4.607 5,687,370 +0.08(+1.68%)
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.