Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

CF Industries Holdings (NY: CF )

80.24 +0.65 (+0.82%)
Streaming Delayed Price Updated: 11:49 AM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2007 6.501 6.771 6.529 6.548 12,658,258 +0.05(+0.72%)
May 30, 2007 6.222 6.560 6.089 6.501 10,633,593 +0.29(+4.69%)
May 29, 2007 6.178 6.295 6.165 6.210 3,351,217 +0.01(+0.09%)
May 25, 2007 5.986 6.232 6.015 6.204 4,522,299 +0.22(+3.64%)
May 24, 2007 6.081 6.185 5.938 5.986 7,289,151 -0.10(-1.56%)
May 23, 2007 6.299 6.310 6.078 6.081 3,798,748 -0.21(-3.28%)
May 22, 2007 6.293 6.368 6.235 6.288 6,478,383 +0.00(+0.02%)
May 21, 2007 6.181 6.317 6.169 6.286 4,131,984 +0.12(+1.95%)
May 18, 2007 6.210 6.239 6.071 6.166 4,420,929 -0.02(-0.31%)
May 17, 2007 6.132 6.313 6.077 6.185 7,740,315 +0.05(+0.86%)
May 16, 2007 6.045 6.153 5.985 6.132 5,332,849 +0.12(+2.07%)
May 15, 2007 5.976 6.147 5.929 6.008 6,210,607 +0.03(+0.54%)
May 14, 2007 5.910 6.071 5.907 5.976 6,890,967 +0.09(+1.47%)
May 11, 2007 5.856 5.936 5.831 5.889 7,978,439 +0.04(+0.73%)
May 10, 2007 5.878 5.992 5.718 5.847 8,022,655 -0.05(-0.77%)
May 09, 2007 5.938 5.939 5.824 5.892 7,311,747 -0.05(-0.84%)
May 08, 2007 6.023 6.023 5.862 5.942 6,341,766 -0.08(-1.36%)
May 07, 2007 5.911 6.072 5.891 6.024 8,087,049 +0.13(+2.29%)
May 04, 2007 5.996 6.050 5.764 5.889 11,342,635 -0.12(-2.02%)
May 03, 2007 5.859 6.015 5.794 6.011 9,948,868 +0.15(+2.60%)
May 02, 2007 5.683 5.929 5.683 5.859 13,924,774 +0.22(+3.95%)
May 01, 2007 5.810 5.867 5.591 5.636 14,747,564 -0.17(-3.00%)
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%)
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.