CF Industries Holdings (NY: CF )

45.56 USD +0.26 (+0.57%)
Official Closing Price Updated: 5:11 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 143.99 146.80 143.99 144.98 1,023,533 +0.99(+0.69%)
Dec 29, 2011 139.28 144.69 139.00 143.99 1,329,622 +1.74(+1.22%)
Dec 28, 2011 145.88 146.49 141.29 142.25 1,030,800 -3.56(-2.44%)
Dec 27, 2011 144.30 146.54 142.01 145.81 1,076,339 +1.66(+1.15%)
Dec 23, 2011 143.29 145.50 142.74 144.15 904,382 +5.92(+4.28%)
Dec 21, 2011 137.27 138.92 136.15 138.23 1,501,369 +0.30(+0.22%)
Dec 20, 2011 133.08 138.48 132.77 137.93 1,687,605 +8.06(+6.21%)
Dec 19, 2011 129.93 132.00 128.51 129.87 1,620,370 -0.02(-0.02%)
Dec 16, 2011 130.79 132.25 129.41 129.89 2,149,160 -0.27(-0.21%)
Dec 15, 2011 132.32 132.47 128.03 130.16 1,684,417 +0.19(+0.15%)
Dec 14, 2011 134.27 134.57 129.38 129.97 2,064,921 -4.75(-3.53%)
Dec 13, 2011 140.38 141.38 132.76 134.72 2,290,671 -4.63(-3.32%)
Dec 12, 2011 139.36 140.31 137.23 139.35 1,755,114 -2.21(-1.56%)
Dec 09, 2011 141.54 142.89 138.84 141.56 1,958,074 -0.37(-0.26%)
Dec 08, 2011 145.59 145.94 141.02 141.93 1,619,916 -5.04(-3.43%)
Dec 07, 2011 146.11 149.89 145.50 146.97 1,936,099 +0.15(+0.10%)
Dec 06, 2011 144.33 148.40 143.88 146.82 2,522,867 +6.03(+4.28%)
Dec 05, 2011 142.69 143.53 137.86 140.79 2,382,103 +0.06(+0.04%)
Dec 02, 2011 149.02 149.04 138.90 140.73 2,752,149 -6.25(-4.25%)
Dec 01, 2011 141.71 148.25 140.01 146.98 2,816,805 +7.18(+5.14%)
Nov 30, 2011 147.49 147.79 138.11 139.80 3,661,706 -3.96(-2.75%)
Nov 29, 2011 145.66 147.45 143.33 143.76 1,537,471 -2.28(-1.56%)
Nov 28, 2011 146.44 147.71 145.11 146.04 1,826,069 +6.29(+4.50%)
Nov 25, 2011 144.48 145.28 139.10 139.75 982,804 -5.05(-3.49%)
Nov 23, 2011 149.11 150.60 143.71 144.80 1,819,938 -6.22(-4.12%)
Nov 22, 2011 149.18 153.91 147.81 151.02 1,504,556 +1.67(+1.12%)
Nov 21, 2011 147.49 151.53 146.00 149.35 2,155,230 -2.33(-1.54%)
Nov 18, 2011 152.64 157.00 150.28 151.68 4,148,034 +3.49(+2.36%)
Nov 17, 2011 163.30 163.34 146.57 148.19 6,048,983 -18.79(-11.25%)
Nov 16, 2011 169.20 171.22 166.59 166.98 2,478,145 -2.53(-1.49%)
Nov 15, 2011 170.70 173.08 169.50 169.51 1,282,314 -1.46(-0.85%)
Nov 14, 2011 172.39 173.74 168.70 170.97 1,205,100 -1.65(-0.96%)
Nov 11, 2011 170.78 173.59 169.99 172.62 1,077,232 +3.48(+2.06%)
Nov 10, 2011 167.83 170.00 163.72 169.14 1,678,597 +3.06(+1.84%)
Nov 09, 2011 170.18 172.91 165.50 166.08 2,118,774 -10.34(-5.86%)
Nov 08, 2011 175.08 176.49 170.38 176.42 1,262,995 +2.40(+1.38%)
Nov 07, 2011 172.39 175.45 171.54 174.02 1,024,523 +0.20(+0.12%)
Nov 04, 2011 173.00 176.97 171.76 173.82 1,398,747 -0.50(-0.29%)
Nov 03, 2011 170.69 175.91 165.80 174.32 1,916,734 +5.01(+2.96%)
Nov 02, 2011 160.63 170.64 160.50 169.31 2,435,447 +10.68(+6.73%)
Nov 01, 2011 155.00 163.87 151.44 158.63 2,994,577 -3.64(-2.24%)
Oct 31, 2011 168.00 168.00 162.17 162.27 1,326,156 -7.87(-4.63%)
Oct 28, 2011 168.77 172.39 166.28 170.14 1,671,451 +2.13(+1.27%)
Oct 27, 2011 167.31 171.50 162.84 168.01 1,699,285 +6.40(+3.96%)
Oct 26, 2011 161.18 162.65 154.43 161.61 1,842,861 +3.71(+2.35%)
Oct 25, 2011 158.49 163.09 155.50 157.90 1,878,130 -1.24(-0.78%)
Oct 24, 2011 154.49 159.90 154.49 159.14 1,662,977 +5.74(+3.74%)
Oct 21, 2011 150.55 153.40 149.96 153.40 1,641,540 +6.09(+4.13%)
Oct 20, 2011 142.80 147.76 140.11 147.31 2,138,576 +3.79(+2.64%)
Oct 19, 2011 148.25 149.13 142.97 143.52 1,722,481 -5.09(-3.43%)
Oct 18, 2011 145.49 149.97 140.80 148.61 1,773,537 +3.37(+2.32%)
Oct 17, 2011 149.72 149.76 144.35 145.24 1,343,761 -5.26(-3.50%)
Oct 14, 2011 151.04 151.95 146.58 150.50 1,293,123 +2.98(+2.02%)
Oct 13, 2011 145.16 148.40 142.19 147.52 1,730,430 +2.92(+2.02%)
Oct 12, 2011 144.96 146.37 141.05 144.60 3,356,872 -2.21(-1.51%)
Oct 11, 2011 139.74 148.00 139.37 146.81 2,155,578 +6.42(+4.57%)
Oct 10, 2011 138.81 144.58 138.00 140.39 1,975,381 +5.68(+4.22%)
Oct 07, 2011 143.72 143.95 132.00 134.71 2,955,180 -8.03(-5.63%)
Oct 06, 2011 139.12 142.96 132.62 142.74 3,761,114 +9.20(+6.89%)
Oct 05, 2011 125.50 134.73 124.06 133.54 3,387,972 +9.44(+7.61%)
Oct 04, 2011 118.74 124.44 115.34 124.10 4,349,645 +3.12(+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.