Skip to main content

CF Industries Holdings (NY: CF )

83.21 +0.60 (+0.73%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 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 6,926,502 +0.15(+0.69%)
Dec 29, 2011 20.58 21.38 20.54 21.28 8,997,882 +0.26(+1.22%)
Dec 28, 2011 21.56 21.65 20.88 21.02 6,975,679 -0.53(-2.44%)
Dec 27, 2011 21.32 21.65 20.98 21.55 7,283,853 +0.25(+1.15%)
Dec 23, 2011 21.17 21.50 21.09 21.30 6,120,177 +0.87(+4.28%)
Dec 21, 2011 20.28 20.53 20.12 20.43 10,160,137 +0.04(+0.22%)
Dec 20, 2011 19.67 20.46 19.62 20.38 11,420,442 +1.19(+6.21%)
Dec 19, 2011 19.20 19.51 18.99 19.19 10,965,446 -0.00(-0.02%)
Dec 16, 2011 19.33 19.54 19.12 19.19 14,543,899 -0.04(-0.21%)
Dec 15, 2011 19.55 19.58 18.92 19.23 11,398,868 +0.03(+0.15%)
Dec 14, 2011 19.84 19.89 19.12 19.21 13,973,833 -0.70(-3.53%)
Dec 13, 2011 20.74 20.89 19.62 19.91 15,501,539 -0.68(-3.32%)
Dec 12, 2011 20.59 20.73 20.28 20.59 11,877,292 -0.33(-1.56%)
Dec 09, 2011 20.92 21.11 20.52 20.92 13,250,773 -0.05(-0.26%)
Dec 08, 2011 21.51 21.57 20.84 20.97 10,962,373 -0.74(-3.43%)
Dec 07, 2011 21.59 22.15 21.50 21.72 13,102,062 +0.02(+0.10%)
Dec 06, 2011 21.33 21.93 21.26 21.70 17,072,866 +0.89(+4.28%)
Dec 05, 2011 21.09 21.21 20.37 20.80 16,120,282 +0.01(+0.04%)
Dec 02, 2011 22.02 22.02 20.53 20.80 18,624,476 -0.92(-4.25%)
Dec 01, 2011 20.94 21.91 20.69 21.72 19,062,018 +1.06(+5.14%)
Nov 30, 2011 21.79 21.84 20.41 20.66 24,779,672 -0.59(-2.75%)
Nov 29, 2011 21.52 21.79 21.18 21.24 10,404,448 -0.34(-1.56%)
Nov 28, 2011 21.64 21.83 21.44 21.58 12,357,462 +0.93(+4.50%)
Nov 25, 2011 21.35 21.47 20.55 20.65 6,650,878 -0.75(-3.49%)
Nov 23, 2011 22.03 22.25 21.24 21.40 12,315,972 -0.92(-4.12%)
Nov 22, 2011 22.04 22.74 21.84 22.32 10,181,704 +0.25(+1.12%)
Nov 21, 2011 21.79 22.39 21.57 22.07 14,584,976 -0.34(-1.54%)
Nov 18, 2011 22.56 23.20 22.21 22.41 28,070,776 +0.52(+2.35%)
Nov 17, 2011 24.13 24.14 21.66 21.90 40,934,968 -2.78(-11.25%)
Nov 16, 2011 25.00 25.30 24.62 24.67 16,770,222 -0.37(-1.49%)
Nov 15, 2011 25.22 25.58 25.05 25.05 8,677,737 -0.22(-0.85%)
Nov 14, 2011 25.47 25.67 24.93 25.26 8,155,210 -0.24(-0.96%)
Nov 11, 2011 25.24 25.65 25.12 25.51 7,289,896 +0.51(+2.06%)
Nov 10, 2011 24.80 25.12 24.19 24.99 11,359,482 +0.45(+1.84%)
Nov 09, 2011 25.15 25.55 24.46 24.54 14,338,269 -1.47(-5.65%)
Nov 08, 2011 25.81 26.02 25.12 26.01 8,566,420 +0.35(+1.38%)
Nov 07, 2011 25.42 25.87 25.29 25.66 6,948,954 +0.03(+0.11%)
Nov 04, 2011 25.51 26.09 25.32 25.63 9,487,175 -0.07(-0.29%)
Nov 03, 2011 25.17 25.94 24.44 25.70 13,000,486 +0.74(+2.96%)
Nov 02, 2011 23.68 25.16 23.66 24.96 16,518,722 +1.57(+6.73%)
Nov 01, 2011 22.85 24.16 22.33 23.39 20,311,090 -0.54(-2.24%)
Oct 31, 2011 24.77 24.77 23.91 23.92 8,994,818 -1.16(-4.63%)
Oct 28, 2011 24.88 25.42 24.52 25.08 11,336,824 +0.31(+1.27%)
Oct 27, 2011 24.67 25.29 24.01 24.77 11,525,612 +0.94(+3.96%)
Oct 26, 2011 23.76 23.98 22.77 23.83 12,499,434 +0.55(+2.35%)
Oct 25, 2011 23.37 24.05 22.93 23.28 12,738,650 -0.18(-0.78%)
Oct 24, 2011 22.78 23.57 22.78 23.46 11,279,348 +0.85(+3.74%)
Oct 21, 2011 22.20 22.62 22.11 22.62 11,133,949 +0.90(+4.13%)
Oct 20, 2011 21.05 21.79 20.66 21.72 14,505,157 +0.56(+2.64%)
Oct 19, 2011 21.86 21.99 21.08 21.16 11,682,941 -0.75(-3.42%)
Oct 18, 2011 21.45 22.11 20.76 21.91 12,029,235 +0.50(+2.32%)
Oct 17, 2011 22.07 22.08 21.28 21.41 9,114,226 -0.78(-3.50%)
Oct 14, 2011 22.27 22.40 21.61 22.19 8,770,767 +0.44(+2.02%)
Oct 13, 2011 21.40 21.88 20.96 21.75 11,736,856 +0.43(+2.02%)
Oct 12, 2011 21.37 21.58 20.80 21.32 22,768,402 -0.33(-1.51%)
Oct 11, 2011 20.60 21.82 20.55 21.64 14,620,475 +0.95(+4.57%)
Oct 10, 2011 20.47 21.32 20.35 20.70 13,398,267 +0.84(+4.22%)
Oct 07, 2011 21.19 21.22 19.46 19.86 20,043,876 -1.18(-5.63%)
Oct 06, 2011 20.51 21.08 19.55 21.05 25,510,222 +1.36(+6.89%)
Oct 05, 2011 18.50 19.86 18.29 19.69 22,979,340 +1.39(+7.61%)
Oct 04, 2011 17.51 18.35 17.01 18.30 29,502,008 +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.