CF Industries Holdings (NY: CF )

44.13 USD -0.86 (-1.91%)
Official Closing Price Updated: 5:32 PM EST, Jan 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 92.63 90.78 90.78 90.78 5,528,000 -1.43(-1.55%)
Dec 30, 2009 92.56 93.22 91.71 92.21 540,864 -1.10(-1.18%)
Dec 29, 2009 92.83 93.48 92.30 93.31 1,411,363 +0.40(+0.43%)
Dec 28, 2009 89.98 93.31 89.69 92.91 1,087,834 +3.71(+4.16%)
Dec 24, 2009 88.99 90.15 88.99 89.20 352,071 +0.45(+0.51%)
Dec 23, 2009 87.65 89.74 86.63 88.75 1,340,283 +2.29(+2.65%)
Dec 22, 2009 85.30 86.74 84.41 86.46 1,536,537 +0.93(+1.09%)
Dec 21, 2009 87.81 89.10 85.16 85.53 1,141,576 -0.91(-1.05%)
Dec 18, 2009 88.71 89.61 86.10 86.44 1,486,364 -1.86(-2.11%)
Dec 17, 2009 91.17 91.90 88.29 88.30 1,651,603 -3.77(-4.10%)
Dec 16, 2009 89.32 92.99 89.16 92.07 2,456,706 +3.78(+4.29%)
Dec 15, 2009 89.33 91.09 87.77 88.29 1,362,548 -1.46(-1.63%)
Dec 14, 2009 89.69 90.16 89.41 89.75 1,012,347 -0.24(-0.27%)
Dec 11, 2009 88.81 89.99 88.41 89.99 1,017,128 +1.68(+1.90%)
Dec 10, 2009 87.23 88.65 86.42 88.31 1,232,794 +1.69(+1.95%)
Dec 09, 2009 86.49 87.49 85.43 86.62 1,246,126 +0.87(+1.01%)
Dec 08, 2009 89.29 90.00 85.64 85.75 2,138,491 -3.81(-4.25%)
Dec 07, 2009 86.19 90.90 86.19 89.56 1,840,916 +1.01(+1.14%)
Dec 04, 2009 91.11 91.51 87.50 88.55 895,575 -1.23(-1.37%)
Dec 03, 2009 90.49 90.58 88.85 89.78 1,190,855 -0.49(-0.54%)
Dec 02, 2009 85.50 90.78 85.50 90.27 2,977,503 +4.37(+5.09%)
Dec 01, 2009 87.21 87.21 85.73 85.90 1,043,865 +0.54(+0.63%)
Nov 30, 2009 83.99 85.80 83.50 85.36 1,157,869 +1.42(+1.69%)
Nov 27, 2009 82.72 84.96 81.75 83.94 578,144 -1.02(-1.20%)
Nov 25, 2009 83.00 85.47 82.66 84.96 1,079,435 +2.21(+2.67%)
Nov 24, 2009 82.75 83.49 81.87 82.75 785,774 -0.29(-0.35%)
Nov 23, 2009 84.10 84.37 82.50 83.04 1,133,016 +0.31(+0.37%)
Nov 20, 2009 82.35 84.18 80.00 82.73 4,218,466 -0.14(-0.17%)
Nov 19, 2009 83.60 84.48 81.84 82.87 2,698,447 -3.42(-3.96%)
Nov 18, 2009 84.20 86.63 84.08 86.29 1,663,454 +2.40(+2.86%)
Nov 17, 2009 81.55 84.95 80.36 83.89 1,920,768 +2.60(+3.20%)
Nov 16, 2009 80.57 82.15 80.19 81.29 1,508,217 +0.93(+1.16%)
Nov 13, 2009 81.51 81.91 78.70 80.36 2,538,320 -0.57(-0.70%)
Nov 12, 2009 79.50 83.83 77.57 80.93 3,027,456 +1.21(+1.52%)
Nov 11, 2009 79.31 80.92 77.19 79.72 2,050,502 +1.24(+1.58%)
Nov 10, 2009 80.59 80.59 76.95 78.48 2,876,372 -1.93(-2.40%)
Nov 09, 2009 80.40 80.94 79.86 80.41 1,336,319 +1.36(+1.72%)
Nov 06, 2009 79.57 82.31 78.90 79.05 2,187,782 -0.27(-0.34%)
Nov 05, 2009 80.88 81.37 78.77 79.32 6,176,460 -7.07(-8.18%)
Nov 04, 2009 85.43 87.55 85.05 86.39 2,358,205 +0.96(+1.12%)
Nov 03, 2009 83.56 85.50 82.42 85.43 1,584,683 +1.34(+1.59%)
Nov 02, 2009 82.23 84.67 81.88 84.09 3,156,458 +0.84(+1.01%)
Oct 30, 2009 85.53 86.05 82.92 83.25 1,122,260 -2.75(-3.20%)
Oct 29, 2009 84.35 86.71 83.49 86.00 1,036,515 +2.74(+3.29%)
Oct 28, 2009 85.87 86.30 83.14 83.26 699,894 -2.87(-3.33%)
Oct 27, 2009 84.00 87.21 84.00 86.13 1,116,411 +0.72(+0.84%)
Oct 26, 2009 89.61 90.60 85.41 85.41 1,609,354 -4.07(-4.55%)
Oct 23, 2009 90.25 91.41 89.03 89.48 1,085,709 -4.34(-4.63%)
Oct 22, 2009 91.74 94.45 91.15 93.82 705,808 +1.21(+1.31%)
Oct 21, 2009 92.16 94.34 91.78 92.61 768,067 -0.19(-0.20%)
Oct 20, 2009 92.12 93.06 92.10 92.80 1,093,352 -2.15(-2.26%)
Oct 19, 2009 90.67 95.13 90.67 94.95 1,966,354 +4.32(+4.77%)
Oct 16, 2009 90.15 91.40 90.15 90.63 933,577 -0.61(-0.67%)
Oct 15, 2009 90.38 91.28 89.26 91.24 684,318 +0.73(+0.81%)
Oct 14, 2009 89.83 90.87 89.03 90.51 530,075 +1.54(+1.73%)
Oct 13, 2009 88.06 89.32 87.67 88.97 551,806 +0.51(+0.58%)
Oct 12, 2009 88.87 89.47 87.97 88.46 274,677 -0.33(-0.37%)
Oct 09, 2009 89.18 89.54 87.88 88.79 492,033 -0.77(-0.86%)
Oct 08, 2009 87.90 89.56 87.62 89.56 578,884 +2.09(+2.39%)
Oct 07, 2009 87.16 88.28 86.79 87.47 704,705 +0.54(+0.62%)
Oct 06, 2009 85.34 87.39 84.60 86.93 991,615 +2.72(+3.23%)
Oct 05, 2009 83.34 84.22 83.04 84.21 470,574 +1.26(+1.52%)
Oct 02, 2009 82.89 84.26 82.09 82.95 775,799 -1.25(-1.48%)
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.