CF Industries Holdings (NY: CF )

43.40 USD -0.06 (-0.14%)
Official Closing Price Updated: 7:47 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 15.33 15.43 15.19 15.25 148,200 -0.08(-0.52%)
Dec 29, 2005 15.30 15.44 15.25 15.33 258,800 +0.08(+0.52%)
Dec 28, 2005 15.28 15.29 14.93 15.25 969,300 -0.05(-0.33%)
Dec 27, 2005 15.28 15.49 15.25 15.30 401,500 +0.07(+0.46%)
Dec 23, 2005 15.15 15.40 15.15 15.23 324,400 -0.11(-0.72%)
Dec 22, 2005 14.76 15.37 14.76 15.34 450,400 +0.58(+3.93%)
Dec 21, 2005 14.98 15.00 14.62 14.76 380,100 -0.21(-1.40%)
Dec 20, 2005 14.80 15.05 14.63 14.97 699,400 -0.28(-1.84%)
Dec 19, 2005 15.10 15.30 14.80 15.25 578,700 +0.15(+0.99%)
Dec 16, 2005 15.08 15.20 15.02 15.10 699,500 +0.13(+0.87%)
Dec 15, 2005 14.75 14.98 14.61 14.97 299,100 +0.17(+1.15%)
Dec 14, 2005 14.85 14.95 14.69 14.80 394,700 -0.09(-0.60%)
Dec 13, 2005 15.11 15.25 14.73 14.89 652,100 -0.22(-1.46%)
Dec 12, 2005 15.22 15.37 15.05 15.11 463,300 -0.06(-0.40%)
Dec 09, 2005 15.19 15.30 14.92 15.17 1,106,300 +0.05(+0.33%)
Dec 08, 2005 15.62 15.62 15.08 15.12 1,149,000 -0.50(-3.20%)
Dec 07, 2005 15.85 15.99 15.62 15.62 352,400 -0.20(-1.26%)
Dec 06, 2005 15.73 15.85 15.67 15.82 300,600 +0.18(+1.15%)
Dec 05, 2005 15.45 15.80 15.30 15.64 646,400 +0.11(+0.71%)
Dec 02, 2005 15.26 15.55 15.15 15.53 625,500 +0.26(+1.70%)
Dec 01, 2005 15.42 15.50 15.09 15.27 717,200 -0.18(-1.17%)
Nov 30, 2005 15.54 15.58 15.39 15.45 302,700 -0.05(-0.32%)
Nov 29, 2005 15.58 15.58 15.45 15.50 155,800 +0.01(+0.06%)
Nov 28, 2005 15.66 15.69 15.35 15.49 295,400 -0.13(-0.83%)
Nov 25, 2005 15.55 15.67 15.55 15.62 30,800 +0.12(+0.77%)
Nov 23, 2005 15.75 15.75 15.47 15.50 213,600 -0.23(-1.46%)
Nov 22, 2005 15.82 15.90 15.51 15.73 384,000 -0.09(-0.57%)
Nov 21, 2005 15.90 15.95 15.66 15.82 853,200 +0.21(+1.35%)
Nov 18, 2005 15.80 15.80 15.15 15.61 752,400 -0.19(-1.20%)
Nov 17, 2005 15.25 15.88 15.12 15.80 1,615,500 +0.63(+4.15%)
Nov 16, 2005 15.10 15.50 15.00 15.17 958,800 +0.41(+2.78%)
Nov 15, 2005 14.15 15.05 14.06 14.76 1,406,300 +0.69(+4.90%)
Nov 14, 2005 13.98 14.20 13.92 14.07 256,500 +0.03(+0.21%)
Nov 11, 2005 13.79 14.15 13.79 14.04 269,500 +0.29(+2.11%)
Nov 10, 2005 13.60 14.39 13.31 13.75 803,800 +0.22(+1.63%)
Nov 09, 2005 13.53 13.78 13.46 13.53 458,800 +0.01(+0.07%)
Nov 08, 2005 13.43 13.55 13.32 13.52 319,900 -0.01(-0.07%)
Nov 07, 2005 13.40 13.81 13.36 13.53 356,700 +0.13(+0.97%)
Nov 04, 2005 13.30 13.78 13.22 13.40 520,100 +0.10(+0.75%)
Nov 03, 2005 13.40 13.50 13.21 13.30 363,000 -0.24(-1.77%)
Nov 02, 2005 13.62 13.75 13.25 13.54 691,100 -0.06(-0.44%)
Nov 01, 2005 14.15 14.25 13.55 13.60 566,000 -0.22(-1.59%)
Oct 31, 2005 13.50 13.99 13.50 13.82 783,000 +0.47(+3.52%)
Oct 28, 2005 13.20 13.46 13.20 13.35 334,700 +0.35(+2.69%)
Oct 27, 2005 13.05 13.18 12.95 13.00 162,600 -0.09(-0.69%)
Oct 26, 2005 13.15 13.35 12.95 13.09 568,800 -0.11(-0.83%)
Oct 25, 2005 13.23 13.41 13.08 13.20 526,100 +0.07(+0.53%)
Oct 24, 2005 12.96 13.20 12.96 13.13 432,000 +0.17(+1.31%)
Oct 21, 2005 12.83 13.07 12.77 12.96 805,900 +0.14(+1.09%)
Oct 20, 2005 12.20 13.09 12.19 12.82 1,513,700 +0.66(+5.43%)
Oct 19, 2005 12.10 12.26 11.94 12.16 1,010,500 +0.16(+1.33%)
Oct 18, 2005 12.20 12.20 11.94 12.00 515,000 -0.20(-1.64%)
Oct 17, 2005 12.36 12.39 12.10 12.20 601,400 -0.16(-1.29%)
Oct 14, 2005 11.34 12.50 11.32 12.36 1,445,900 +1.06(+9.38%)
Oct 13, 2005 11.93 11.93 11.19 11.30 711,000 -0.64(-5.36%)
Oct 12, 2005 12.12 12.18 11.80 11.94 509,100 -0.21(-1.73%)
Oct 11, 2005 12.65 12.65 12.01 12.15 651,900 -0.40(-3.19%)
Oct 10, 2005 13.57 13.64 12.44 12.55 488,600 -0.95(-7.04%)
Oct 07, 2005 13.80 13.80 13.46 13.50 434,900 +0.09(+0.67%)
Oct 06, 2005 13.20 13.49 13.10 13.41 824,200 +0.26(+1.98%)
Oct 05, 2005 14.00 14.00 12.82 13.15 1,919,300 -0.92(-6.54%)
Oct 04, 2005 14.45 14.50 14.03 14.07 296,900 -0.43(-2.97%)
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.