Skip to main content

CF Industries Holdings (NY: CF )

82.61 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 21.28 21.69 21.28 21.42 6,926,747 +0.15(+0.69%)
Dec 29, 2011 20.58 21.38 20.54 21.28 8,998,201 +0.26(+1.22%)
Dec 28, 2011 21.56 21.65 20.88 21.02 6,975,927 -0.53(-2.44%)
Dec 27, 2011 21.32 21.65 20.98 21.55 7,284,111 +0.25(+1.15%)
Dec 23, 2011 21.17 21.50 21.09 21.30 6,120,394 +0.87(+4.28%)
Dec 21, 2011 20.28 20.53 20.12 20.43 10,160,497 +0.04(+0.22%)
Dec 20, 2011 19.66 20.46 19.62 20.38 11,420,847 +1.19(+6.21%)
Dec 19, 2011 19.20 19.50 18.99 19.19 10,965,835 -0.00(-0.02%)
Dec 16, 2011 19.33 19.54 19.12 19.19 14,544,415 -0.04(-0.21%)
Dec 15, 2011 19.55 19.57 18.92 19.23 11,399,272 +0.03(+0.15%)
Dec 14, 2011 19.84 19.88 19.12 19.21 13,974,329 -0.70(-3.53%)
Dec 13, 2011 20.74 20.89 19.62 19.91 15,502,089 -0.68(-3.32%)
Dec 12, 2011 20.59 20.73 20.28 20.59 11,877,713 -0.33(-1.56%)
Dec 09, 2011 20.91 21.11 20.52 20.92 13,251,243 -0.05(-0.26%)
Dec 08, 2011 21.51 21.56 20.84 20.97 10,962,763 -0.74(-3.43%)
Dec 07, 2011 21.59 22.15 21.50 21.72 13,102,527 +0.02(+0.10%)
Dec 06, 2011 21.33 21.93 21.26 21.69 17,073,472 +0.89(+4.28%)
Dec 05, 2011 21.08 21.21 20.37 20.80 16,120,854 +0.01(+0.04%)
Dec 02, 2011 22.02 22.02 20.52 20.80 18,625,136 -0.92(-4.25%)
Dec 01, 2011 20.94 21.91 20.69 21.72 19,062,694 +1.06(+5.14%)
Nov 30, 2011 21.79 21.84 20.41 20.66 24,780,552 -0.59(-2.75%)
Nov 29, 2011 21.52 21.79 21.18 21.24 10,404,817 -0.34(-1.56%)
Nov 28, 2011 21.64 21.83 21.44 21.58 12,357,901 +0.93(+4.50%)
Nov 25, 2011 21.35 21.47 20.55 20.65 6,651,114 -0.75(-3.49%)
Nov 23, 2011 22.03 22.25 21.24 21.40 12,316,409 -0.92(-4.12%)
Nov 22, 2011 22.04 22.74 21.84 22.32 10,182,065 +0.25(+1.12%)
Nov 21, 2011 21.79 22.39 21.57 22.07 14,585,494 -0.34(-1.54%)
Nov 18, 2011 22.55 23.20 22.21 22.41 28,071,772 +0.52(+2.36%)
Nov 17, 2011 24.13 24.14 21.66 21.90 40,936,420 -2.78(-11.25%)
Nov 16, 2011 25.00 25.30 24.62 24.67 16,770,817 -0.37(-1.49%)
Nov 15, 2011 25.22 25.58 25.05 25.05 8,678,045 -0.22(-0.85%)
Nov 14, 2011 25.47 25.67 24.93 25.26 8,155,500 -0.24(-0.96%)
Nov 11, 2011 25.24 25.65 25.12 25.51 7,290,155 +0.51(+2.06%)
Nov 10, 2011 24.80 25.12 24.19 24.99 11,359,886 +0.45(+1.84%)
Nov 09, 2011 25.15 25.55 24.46 24.54 14,338,778 -1.47(-5.65%)
Nov 08, 2011 25.81 26.02 25.12 26.01 8,566,724 +0.35(+1.38%)
Nov 07, 2011 25.42 25.87 25.29 25.66 6,949,201 +0.03(+0.12%)
Nov 04, 2011 25.51 26.09 25.32 25.63 9,487,512 -0.07(-0.29%)
Nov 03, 2011 25.16 25.93 24.44 25.70 13,000,948 +0.74(+2.96%)
Nov 02, 2011 23.68 25.16 23.66 24.96 16,519,308 +1.57(+6.73%)
Nov 01, 2011 22.85 24.16 22.33 23.39 20,311,810 -0.54(-2.24%)
Oct 31, 2011 24.77 24.77 23.91 23.92 8,995,137 -1.16(-4.63%)
Oct 28, 2011 24.88 25.42 24.51 25.08 11,337,226 +0.31(+1.27%)
Oct 27, 2011 24.67 25.28 24.01 24.77 11,526,020 +0.94(+3.96%)
Oct 26, 2011 23.76 23.98 22.77 23.83 12,499,877 +0.55(+2.35%)
Oct 25, 2011 23.37 24.04 22.93 23.28 12,739,102 -0.18(-0.78%)
Oct 24, 2011 22.78 23.57 22.78 23.46 11,279,748 +0.85(+3.74%)
Oct 21, 2011 22.20 22.62 22.11 22.62 11,134,344 +0.90(+4.13%)
Oct 20, 2011 21.05 21.78 20.66 21.72 14,505,672 +0.56(+2.64%)
Oct 19, 2011 21.86 21.99 21.08 21.16 11,683,356 -0.75(-3.42%)
Oct 18, 2011 21.45 22.11 20.76 21.91 12,029,662 +0.50(+2.32%)
Oct 17, 2011 22.07 22.08 21.28 21.41 9,114,549 -0.78(-3.50%)
Oct 14, 2011 22.27 22.40 21.61 22.19 8,771,078 +0.44(+2.02%)
Oct 13, 2011 21.40 21.88 20.96 21.75 11,737,273 +0.43(+2.02%)
Oct 12, 2011 21.37 21.58 20.80 21.32 22,769,208 -0.33(-1.51%)
Oct 11, 2011 20.60 21.82 20.55 21.64 14,620,994 +0.95(+4.57%)
Oct 10, 2011 20.46 21.32 20.35 20.70 13,398,742 +0.84(+4.22%)
Oct 07, 2011 21.19 21.22 19.46 19.86 20,044,586 -1.18(-5.63%)
Oct 06, 2011 20.51 21.08 19.55 21.04 25,511,128 +1.36(+6.89%)
Oct 05, 2011 18.50 19.86 18.29 19.69 22,980,156 +1.39(+7.61%)
Oct 04, 2011 17.51 18.35 17.00 18.30 29,503,054 +0.46(+2.58%)
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.