CF Industries Holdings (NY: CF )

47.12 USD +1.59 (+3.49%)
Official Closing Price Updated: 7:00 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 6.946 6.946 6.860 6.910 3,791,000 -0.01(-0.12%)
Dec 30, 2003 6.890 6.974 6.890 6.918 9,194,000 +0.15(+2.16%)
Dec 29, 2003 6.650 6.780 6.650 6.772 3,365,500 +0.12(+1.83%)
Dec 26, 2003 6.660 6.698 6.646 6.650 724,000 -0.01(-0.09%)
Dec 24, 2003 6.670 6.690 6.626 6.656 1,242,000 -0.02(-0.24%)
Dec 23, 2003 6.680 6.706 6.614 6.672 4,480,000 +0.12(+1.83%)
Dec 22, 2003 6.564 6.568 6.500 6.552 5,626,000 +0.01(+0.18%)
Dec 19, 2003 6.580 6.582 6.520 6.540 6,381,500 -0.01(-0.21%)
Dec 18, 2003 6.560 6.576 6.558 6.554 6,822,500 +0.03(+0.46%)
Dec 17, 2003 6.590 6.596 6.484 6.524 6,467,000 -0.08(-1.27%)
Dec 16, 2003 6.640 6.672 6.582 6.608 5,299,000 -0.00(-0.06%)
Dec 15, 2003 6.774 6.774 6.596 6.612 4,770,000 -0.06(-0.93%)
Dec 12, 2003 6.738 6.738 6.624 6.674 2,926,500 -0.02(-0.24%)
Dec 11, 2003 6.636 6.708 6.630 6.690 2,754,000 +0.08(+1.21%)
Dec 10, 2003 6.712 6.718 6.578 6.610 3,097,000 -0.10(-1.52%)
Dec 09, 2003 6.734 6.748 6.684 6.712 8,148,500 -0.02(-0.30%)
Dec 08, 2003 6.680 6.756 6.680 6.732 2,925,000 +0.05(+0.78%)
Dec 05, 2003 6.690 6.708 6.662 6.680 4,472,500 -0.01(-0.15%)
Dec 04, 2003 6.700 6.700 6.628 6.690 3,807,000 -0.01(-0.18%)
Dec 03, 2003 6.780 6.786 6.688 6.702 3,237,500 -0.04(-0.62%)
Dec 02, 2003 6.750 6.766 6.730 6.744 4,701,500 -0.02(-0.24%)
Dec 01, 2003 6.672 6.774 6.650 6.760 5,788,500 +0.12(+1.75%)
Nov 28, 2003 6.660 6.686 6.642 6.644 1,421,000 -0.04(-0.60%)
Nov 26, 2003 6.580 6.682 6.558 6.684 5,984,000 +0.14(+2.14%)
Nov 25, 2003 6.570 6.584 6.538 6.544 5,009,500 -0.01(-0.12%)
Nov 24, 2003 6.508 6.580 6.506 6.552 5,060,500 +0.05(+0.80%)
Nov 21, 2003 6.490 6.490 6.484 6.500 3,814,500 +0.05(+0.81%)
Nov 20, 2003 6.480 6.542 6.430 6.448 4,084,000 -0.04(-0.62%)
Nov 19, 2003 6.454 6.494 6.420 6.488 3,856,500 +0.05(+0.75%)
Nov 18, 2003 6.450 6.460 6.444 6.440 5,420,000 +0.01(+0.09%)
Nov 17, 2003 6.424 6.466 6.404 6.434 4,737,000 -0.03(-0.46%)
Nov 14, 2003 6.530 6.530 6.452 6.464 4,803,000 -0.04(-0.68%)
Nov 13, 2003 6.502 6.522 6.468 6.508 3,779,000 +0.01(+0.12%)
Nov 12, 2003 6.470 6.520 6.464 6.500 4,462,000 +0.02(+0.28%)
Nov 11, 2003 6.580 6.580 6.470 6.482 5,069,000 -0.07(-1.01%)
Nov 10, 2003 6.480 6.564 6.430 6.548 7,217,500 +0.05(+0.74%)
Nov 07, 2003 6.554 6.590 6.486 6.500 6,016,000 -0.02(-0.31%)
Nov 06, 2003 6.492 6.514 6.420 6.520 4,257,500 +0.05(+0.71%)
Nov 05, 2003 6.402 6.480 6.380 6.474 8,282,500 +0.07(+1.12%)
Nov 04, 2003 6.400 6.400 6.400 6.402 8,734,500 -0.07(-1.05%)
Nov 03, 2003 6.414 6.486 6.396 6.470 6,036,825 +0.08(+1.22%)
Oct 31, 2003 6.280 6.416 6.280 6.392 6,858,000 +0.13(+2.14%)
Oct 30, 2003 6.200 6.308 6.194 6.258 9,534,000 +0.13(+2.19%)
Oct 29, 2003 6.150 6.182 6.120 6.124 18,009,000 -0.07(-1.19%)
Oct 28, 2003 6.244 6.262 6.166 6.198 13,667,500 -0.01(-0.19%)
Oct 27, 2003 6.166 6.316 6.166 6.210 5,343,500 +0.04(+0.71%)
Oct 24, 2003 6.162 6.190 6.120 6.166 4,495,500 -0.02(-0.26%)
Oct 23, 2003 6.062 6.232 6.062 6.182 4,528,000 +0.09(+1.41%)
Oct 22, 2003 6.144 6.148 6.064 6.096 6,520,500 -0.09(-1.39%)
Oct 21, 2003 6.258 6.258 6.178 6.182 8,347,000 -0.14(-2.21%)
Oct 20, 2003 6.310 6.360 6.292 6.322 7,663,500 +0.05(+0.83%)
Oct 17, 2003 6.404 6.404 6.240 6.270 12,149,500 -0.29(-4.48%)
Oct 16, 2003 6.540 6.596 6.496 6.564 4,739,500 +0.00(+0.06%)
Oct 15, 2003 6.600 6.600 6.520 6.560 3,909,500 -0.04(-0.58%)
Oct 14, 2003 6.536 6.598 6.544 6.598 3,065,500 +0.06(+0.95%)
Oct 13, 2003 6.440 6.536 6.462 6.536 2,557,500 +0.10(+1.49%)
Oct 10, 2003 6.460 6.486 6.440 6.440 2,722,000 -0.04(-0.62%)
Oct 09, 2003 6.476 6.516 6.434 6.480 3,630,500 +0.05(+0.84%)
Oct 08, 2003 6.450 6.450 6.394 6.426 2,444,500 -0.02(-0.37%)
Oct 07, 2003 6.384 6.440 6.356 6.450 4,340,500 +0.05(+0.78%)
Oct 06, 2003 6.324 6.400 6.322 6.400 2,537,000 +0.07(+1.17%)
Oct 03, 2003 6.364 6.390 6.364 6.326 4,476,500 +0.05(+0.83%)
Oct 02, 2003 6.200 6.274 6.180 6.274 4,455,000 +0.02(+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.