CF Industries Holdings (NY: CF )

47.12 USD +1.59 (+3.49%)
Official Closing Price Updated: 7:00 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 28.80 29.36 28.80 29.00 5,117,665 +0.20(+0.69%)
Dec 29, 2011 27.86 28.94 27.80 28.80 6,648,110 +0.35(+1.22%)
Dec 28, 2011 29.18 29.30 28.26 28.45 5,154,000 -0.71(-2.44%)
Dec 27, 2011 28.86 29.31 28.40 29.16 5,381,695 +0.33(+1.15%)
Dec 23, 2011 28.66 29.10 28.55 28.83 4,521,910 +1.18(+4.28%)
Dec 21, 2011 27.45 27.78 27.23 27.65 7,506,845 +0.06(+0.22%)
Dec 20, 2011 26.62 27.70 26.55 27.59 8,438,025 +1.61(+6.21%)
Dec 19, 2011 25.99 26.40 25.70 25.97 8,101,850 -0.00(-0.02%)
Dec 16, 2011 26.16 26.45 25.88 25.98 10,745,800 -0.05(-0.21%)
Dec 15, 2011 26.46 26.49 25.61 26.03 8,422,085 +0.04(+0.15%)
Dec 14, 2011 26.85 26.91 25.88 25.99 10,324,605 -0.95(-3.53%)
Dec 13, 2011 28.08 28.28 26.55 26.94 11,453,355 -0.93(-3.32%)
Dec 12, 2011 27.87 28.06 27.45 27.87 8,775,570 -0.44(-1.56%)
Dec 09, 2011 28.31 28.58 27.77 28.31 9,790,370 -0.07(-0.26%)
Dec 08, 2011 29.12 29.19 28.20 28.39 8,099,580 -1.01(-3.43%)
Dec 07, 2011 29.22 29.98 29.10 29.39 9,680,495 +0.03(+0.10%)
Dec 06, 2011 28.87 29.68 28.78 29.36 12,614,335 +1.21(+4.28%)
Dec 05, 2011 28.54 28.71 27.57 28.16 11,910,515 +0.01(+0.04%)
Dec 02, 2011 29.80 29.81 27.78 28.15 13,760,745 -1.25(-4.25%)
Dec 01, 2011 28.34 29.65 28.00 29.40 14,084,025 +1.44(+5.14%)
Nov 30, 2011 29.50 29.56 27.62 27.96 18,308,530 -0.79(-2.75%)
Nov 29, 2011 29.13 29.49 28.67 28.75 7,687,355 -0.46(-1.56%)
Nov 28, 2011 29.29 29.54 29.02 29.21 9,130,345 +1.26(+4.50%)
Nov 25, 2011 28.90 29.06 27.82 27.95 4,914,020 -1.01(-3.49%)
Nov 23, 2011 29.82 30.12 28.74 28.96 9,099,690 -1.24(-4.12%)
Nov 22, 2011 29.84 30.78 29.56 30.20 7,522,780 +0.33(+1.12%)
Nov 21, 2011 29.50 30.31 29.20 29.87 10,776,150 -0.47(-1.54%)
Nov 18, 2011 30.53 31.40 30.06 30.34 20,740,170 +0.70(+2.36%)
Nov 17, 2011 32.66 32.67 29.31 29.64 30,244,915 -3.76(-11.25%)
Nov 16, 2011 33.84 34.24 33.32 33.40 12,390,725 -0.51(-1.49%)
Nov 15, 2011 34.14 34.62 33.90 33.90 6,411,570 -0.29(-0.85%)
Nov 14, 2011 34.48 34.75 33.74 34.19 6,025,500 -0.33(-0.96%)
Nov 11, 2011 34.16 34.72 34.00 34.52 5,386,160 +0.70(+2.06%)
Nov 10, 2011 33.57 34.00 32.74 33.83 8,392,985 +0.61(+1.84%)
Nov 09, 2011 34.04 34.58 33.10 33.22 10,593,870 -2.07(-5.86%)
Nov 08, 2011 35.02 35.30 34.08 35.28 6,314,975 +0.48(+1.38%)
Nov 07, 2011 34.48 35.09 34.31 34.80 5,122,615 +0.04(+0.12%)
Nov 04, 2011 34.60 35.39 34.35 34.76 6,993,735 -0.10(-0.29%)
Nov 03, 2011 34.14 35.18 33.16 34.86 9,583,670 +1.00(+2.96%)
Nov 02, 2011 32.13 34.13 32.10 33.86 12,177,235 +2.14(+6.73%)
Nov 01, 2011 31.00 32.77 30.29 31.73 14,972,885 -0.73(-2.24%)
Oct 31, 2011 33.60 33.60 32.43 32.45 6,630,780 -1.57(-4.63%)
Oct 28, 2011 33.75 34.48 33.26 34.03 8,357,255 +0.43(+1.27%)
Oct 27, 2011 33.46 34.30 32.57 33.60 8,496,425 +1.28(+3.96%)
Oct 26, 2011 32.24 32.53 30.89 32.32 9,214,305 +0.74(+2.35%)
Oct 25, 2011 31.70 32.62 31.10 31.58 9,390,650 -0.25(-0.78%)
Oct 24, 2011 30.90 31.98 30.90 31.83 8,314,885 +1.15(+3.74%)
Oct 21, 2011 30.11 30.68 29.99 30.68 8,207,700 +1.22(+4.13%)
Oct 20, 2011 28.56 29.55 28.02 29.46 10,692,880 +0.76(+2.64%)
Oct 19, 2011 29.65 29.83 28.59 28.70 8,612,405 -1.02(-3.43%)
Oct 18, 2011 29.10 29.99 28.16 29.72 8,867,685 +0.67(+2.32%)
Oct 17, 2011 29.94 29.95 28.87 29.05 6,718,805 -1.05(-3.50%)
Oct 14, 2011 30.21 30.39 29.32 30.10 6,465,615 +0.60(+2.02%)
Oct 13, 2011 29.03 29.68 28.44 29.50 8,652,150 +0.58(+2.02%)
Oct 12, 2011 28.99 29.27 28.21 28.92 16,784,360 -0.44(-1.51%)
Oct 11, 2011 27.95 29.60 27.87 29.36 10,777,890 +1.28(+4.57%)
Oct 10, 2011 27.76 28.92 27.60 28.08 9,876,905 +1.14(+4.22%)
Oct 07, 2011 28.74 28.79 26.40 26.94 14,775,900 -1.61(-5.63%)
Oct 06, 2011 27.82 28.59 26.52 28.55 18,805,570 +1.84(+6.89%)
Oct 05, 2011 25.10 26.95 24.81 26.71 16,939,860 +1.89(+7.61%)
Oct 04, 2011 23.75 24.89 23.07 24.82 21,748,225 +0.62(+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.