Skip to main content

CF Industries Holdings (NY: CF )

83.15 +0.54 (+0.65%)
Streaming Delayed Price Updated: 3:19 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 6.124 6.124 5.784 5.810 24,487,182 -0.50(-7.87%)
Apr 27, 2007 6.232 6.831 6.004 6.307 16,935,056 -0.39(-5.75%)
Apr 26, 2007 6.676 6.840 6.500 6.692 10,831,496 +0.19(+2.95%)
Apr 25, 2007 6.500 6.582 6.416 6.500 4,949,296 +0.04(+0.57%)
Apr 24, 2007 6.500 6.534 6.339 6.463 4,180,483 -0.00(-0.07%)
Apr 23, 2007 6.443 6.513 6.396 6.468 3,112,820 +0.03(+0.41%)
Apr 20, 2007 6.485 6.573 6.383 6.441 4,031,570 +0.07(+1.13%)
Apr 19, 2007 6.434 6.460 6.324 6.370 5,995,441 -0.15(-2.29%)
Apr 18, 2007 6.441 6.582 6.166 6.519 8,587,867 +0.08(+1.20%)
Apr 17, 2007 6.471 6.563 6.427 6.441 8,000,298 -0.04(-0.59%)
Apr 16, 2007 6.588 6.639 6.453 6.479 8,096,954 -0.01(-0.09%)
Apr 13, 2007 6.485 6.635 6.456 6.485 24,801,470 +0.15(+2.40%)
Apr 12, 2007 6.108 6.345 6.040 6.333 13,753,961 +0.23(+3.79%)
Apr 11, 2007 5.973 6.149 5.973 6.102 11,368,593 +0.15(+2.48%)
Apr 10, 2007 5.870 6.033 5.734 5.954 10,453,258 -0.10(-1.57%)
Apr 09, 2007 6.061 6.198 6.031 6.049 8,972,328 +0.03(+0.51%)
Apr 05, 2007 5.933 6.072 5.897 6.018 6,589,043 +0.14(+2.37%)
Apr 04, 2007 5.856 5.897 5.746 5.879 5,577,393 +0.10(+1.65%)
Apr 03, 2007 5.756 5.869 5.687 5.784 9,804,327 +0.07(+1.28%)
Apr 02, 2007 5.616 5.717 5.557 5.711 10,346,697 +0.07(+1.19%)
Mar 30, 2007 5.812 5.812 5.443 5.644 16,030,713 -0.03(-0.59%)
Mar 29, 2007 5.680 5.709 5.515 5.677 9,819,355 +0.16(+2.81%)
Mar 28, 2007 5.559 5.651 5.371 5.522 17,161,158 -0.11(-1.87%)
Mar 27, 2007 5.985 5.985 5.543 5.627 22,234,434 -0.37(-6.20%)
Mar 26, 2007 6.130 6.160 5.752 5.999 12,059,233 -0.12(-1.99%)
Mar 23, 2007 6.292 6.309 6.087 6.121 6,369,950 -0.17(-2.63%)
Mar 22, 2007 6.375 6.387 6.239 6.286 5,039,122 -0.04(-0.56%)
Mar 21, 2007 6.231 6.400 6.225 6.321 7,617,087 +0.13(+2.03%)
Mar 20, 2007 6.112 6.248 6.068 6.195 5,367,686 +0.09(+1.46%)
Mar 19, 2007 5.951 6.149 5.951 6.106 5,671,939 +0.22(+3.65%)
Mar 16, 2007 5.929 5.982 5.863 5.891 9,087,770 -0.04(-0.62%)
Mar 15, 2007 5.966 6.071 5.870 5.928 5,873,074 -0.03(-0.47%)
Mar 14, 2007 5.961 6.052 5.718 5.955 11,047,542 +0.00(+0.07%)
Mar 13, 2007 6.031 6.248 5.879 5.951 10,975,135 -0.08(-1.34%)
Mar 12, 2007 5.979 6.191 5.973 6.031 7,018,704 +0.06(+0.98%)
Mar 09, 2007 6.007 6.141 5.888 5.973 5,049,368 +0.04(+0.67%)
Mar 08, 2007 5.797 6.049 5.797 5.933 8,309,735 +0.23(+4.06%)
Mar 07, 2007 5.687 5.819 5.651 5.702 8,724,368 +0.04(+0.65%)
Mar 06, 2007 5.538 5.736 5.463 5.665 10,584,827 +0.22(+4.03%)
Mar 05, 2007 5.269 5.608 5.127 5.446 10,845,349 +0.09(+1.75%)
Mar 02, 2007 5.504 5.626 5.299 5.352 11,389,768 -0.21(-3.79%)
Mar 01, 2007 5.585 5.705 5.308 5.563 11,362,008 -0.10(-1.71%)
Feb 28, 2007 5.478 5.709 5.310 5.660 8,658,109 +0.21(+3.79%)
Feb 27, 2007 5.475 5.619 5.377 5.453 12,147,310 -0.34(-5.84%)
Feb 26, 2007 5.870 5.907 5.727 5.791 7,199,960 -0.00(-0.05%)
Feb 23, 2007 5.674 5.923 5.651 5.794 14,169,926 +0.12(+2.12%)
Feb 22, 2007 5.624 5.794 5.474 5.674 18,063,514 +0.05(+0.86%)
Feb 21, 2007 5.455 5.671 5.440 5.626 12,335,159 +0.17(+3.17%)
Feb 20, 2007 5.109 5.510 5.058 5.453 11,888,421 +0.42(+8.44%)
Feb 16, 2007 5.062 5.109 4.979 5.029 4,597,165 -0.03(-0.67%)
Feb 15, 2007 5.029 5.095 4.980 5.062 5,430,530 +0.04(+0.76%)
Feb 14, 2007 4.994 5.061 4.966 5.024 5,450,380 +0.05(+1.06%)
Feb 13, 2007 4.891 5.197 4.815 4.972 5,822,245 +0.09(+1.89%)
Feb 12, 2007 4.838 4.999 4.825 4.879 8,829,673 +0.07(+1.43%)
Feb 09, 2007 4.941 4.977 4.746 4.811 7,480,469 +0.07(+1.42%)
Feb 08, 2007 4.726 4.755 4.617 4.743 4,176,385 +0.05(+1.00%)
Feb 07, 2007 4.611 4.711 4.588 4.696 2,549,275 +0.08(+1.84%)
Feb 06, 2007 4.635 4.689 4.540 4.611 4,733,783 -0.02(-0.41%)
Feb 05, 2007 4.628 4.696 4.617 4.630 2,549,275 +0.01(+0.22%)
Feb 02, 2007 4.685 4.688 4.595 4.620 2,319,075 -0.04(-0.82%)
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.