Skip to main content

CF Industries Holdings (NY: CF )

83.21 +0.60 (+0.73%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 4.623 4.654 4.560 4.565 8,365,451 -0.06(-1.24%)
Jun 27, 2003 4.625 4.654 4.588 4.622 6,139,354 -0.02(-0.41%)
Jun 26, 2003 4.581 4.647 4.556 4.641 6,052,606 +0.08(+1.77%)
Jun 25, 2003 4.594 4.639 4.560 4.560 5,679,654 -0.04(-0.80%)
Jun 24, 2003 4.595 4.628 4.578 4.597 5,515,036 +0.03(+0.64%)
Jun 23, 2003 4.641 4.647 4.557 4.568 4,171,455 -0.07(-1.61%)
Jun 20, 2003 4.617 4.660 4.609 4.642 6,562,852 +0.05(+1.18%)
Jun 19, 2003 4.683 4.685 4.588 4.588 4,151,646 -0.10(-2.06%)
Jun 18, 2003 4.707 4.716 4.661 4.685 6,093,589 -0.05(-1.11%)
Jun 17, 2003 4.768 4.768 4.679 4.737 7,605,887 -0.03(-0.71%)
Jun 16, 2003 4.683 4.771 4.682 4.771 7,481,570 +0.10(+2.16%)
Jun 13, 2003 4.680 4.685 4.626 4.670 8,775,288 +0.02(+0.35%)
Jun 12, 2003 4.612 4.654 4.590 4.654 7,500,696 +0.07(+1.44%)
Jun 11, 2003 4.538 4.593 4.518 4.588 7,458,346 +0.04(+0.84%)
Jun 10, 2003 4.544 4.559 4.512 4.550 5,896,185 +0.03(+0.75%)
Jun 09, 2003 4.581 4.581 4.500 4.516 5,366,812 -0.10(-2.16%)
Jun 06, 2003 4.631 4.685 4.597 4.616 6,552,607 +0.01(+0.32%)
Jun 05, 2003 4.550 4.610 4.538 4.601 6,818,317 +0.04(+0.90%)
Jun 04, 2003 4.530 4.574 4.497 4.560 9,075,152 +0.03(+0.68%)
Jun 03, 2003 4.480 4.531 4.465 4.530 5,239,080 +0.05(+1.01%)
Jun 02, 2003 4.480 4.565 4.464 4.484 7,353,837 +0.02(+0.56%)
May 30, 2003 4.348 4.467 4.348 4.459 24,002,774 +0.16(+3.75%)
May 29, 2003 4.304 4.330 4.282 4.298 12,896,197 -0.01(-0.14%)
May 28, 2003 4.319 4.391 4.304 4.304 12,075,157 -0.01(-0.34%)
May 27, 2003 4.253 4.329 4.232 4.319 8,272,555 +0.04(+0.99%)
May 23, 2003 4.276 4.311 4.266 4.276 4,426,920 +0.00(+0.00%)
May 22, 2003 4.290 4.297 4.238 4.276 7,006,842 -0.02(-0.48%)
May 21, 2003 4.253 4.313 4.244 4.297 7,857,254 +0.05(+1.10%)
May 20, 2003 4.243 4.268 4.208 4.250 8,077,882 +0.01(+0.14%)
May 19, 2003 4.330 4.330 4.229 4.244 5,037,577 -0.09(-1.99%)
May 16, 2003 4.333 4.347 4.284 4.330 4,612,713 -0.01(-0.20%)
May 15, 2003 4.338 4.367 4.316 4.339 9,495,235 +0.03(+0.71%)
May 14, 2003 4.330 4.332 4.301 4.309 8,590,179 -0.01(-0.24%)
May 13, 2003 4.276 4.339 4.268 4.319 6,547,825 +0.04(+0.99%)
May 12, 2003 4.231 4.276 4.209 4.276 6,114,081 +0.03(+0.79%)
May 09, 2003 4.238 4.266 4.228 4.243 7,387,990 +0.02(+0.56%)
May 08, 2003 4.243 4.272 4.212 4.219 4,372,275 -0.05(-1.06%)
May 07, 2003 4.314 4.320 4.254 4.265 3,774,596 -0.07(-1.62%)
May 06, 2003 4.275 4.345 4.275 4.335 4,204,242 +0.07(+1.75%)
May 05, 2003 4.319 4.319 4.232 4.260 5,251,375 -0.05(-1.09%)
May 02, 2003 4.209 4.309 4.209 4.307 5,680,337 +0.04(+0.82%)
May 01, 2003 4.228 4.285 4.159 4.272 7,881,161 +0.02(+0.45%)
Apr 30, 2003 4.260 4.282 4.234 4.253 7,912,581 -0.03(-0.68%)
Apr 29, 2003 4.323 4.333 4.254 4.282 7,839,494 -0.04(-0.95%)
Apr 28, 2003 4.316 4.344 4.304 4.323 4,458,341 +0.02(+0.51%)
Apr 25, 2003 4.350 4.367 4.298 4.301 6,465,175 -0.05(-1.11%)
Apr 24, 2003 4.363 4.377 4.322 4.350 6,430,339 -0.02(-0.50%)
Apr 23, 2003 4.317 4.386 4.291 4.372 6,760,257 +0.05(+1.08%)
Apr 22, 2003 4.161 4.326 4.143 4.325 7,682,390 +0.17(+4.01%)
Apr 21, 2003 4.137 4.184 4.137 4.158 8,541,681 +0.01(+0.14%)
Apr 17, 2003 4.114 4.175 4.092 4.152 5,535,528 +0.06(+1.43%)
Apr 16, 2003 4.158 4.177 4.068 4.093 8,678,976 -0.04(-0.85%)
Apr 15, 2003 4.139 4.187 4.105 4.128 9,688,541 -0.01(-0.25%)
Apr 14, 2003 4.020 4.147 4.019 4.139 7,222,690 +0.12(+2.95%)
Apr 11, 2003 4.033 4.068 3.988 4.020 4,699,461 +0.00(+0.00%)
Apr 10, 2003 4.000 4.039 3.995 4.020 8,342,227 +0.02(+0.51%)
Apr 09, 2003 4.089 4.098 4.000 4.000 8,036,899 -0.10(-2.32%)
Apr 08, 2003 4.124 4.128 4.080 4.095 5,493,178 -0.03(-0.71%)
Apr 07, 2003 4.244 4.246 4.124 4.124 5,826,512 -0.01(-0.21%)
Apr 04, 2003 4.099 4.143 4.085 4.133 8,035,533 +0.03(+0.82%)
Apr 03, 2003 4.184 4.231 4.087 4.099 9,140,043 -0.08(-2.03%)
Apr 02, 2003 4.205 4.238 4.162 4.184 7,852,472 +0.03(+0.63%)
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.