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 (%)
Feb 29, 2012 28.53 28.65 27.36 27.54 18,291,122 -0.82(-2.90%)
Feb 28, 2012 28.06 28.95 27.97 28.37 17,461,674 +0.36(+1.28%)
Feb 27, 2012 27.08 28.11 26.84 28.01 13,094,512 +0.78(+2.86%)
Feb 24, 2012 27.73 27.88 27.19 27.23 8,037,600 -0.51(-1.84%)
Feb 23, 2012 27.48 28.06 26.95 27.74 12,889,176 +0.19(+0.69%)
Feb 22, 2012 27.22 27.88 27.22 27.55 9,176,722 +0.26(+0.94%)
Feb 21, 2012 26.56 27.83 26.55 27.29 14,805,409 +0.81(+3.05%)
Feb 17, 2012 26.30 26.58 25.91 26.48 11,555,746 +0.44(+1.68%)
Feb 16, 2012 26.53 26.77 25.56 26.05 22,655,286 -0.49(-1.84%)
Feb 15, 2012 26.43 26.78 26.22 26.53 14,768,728 +0.19(+0.72%)
Feb 14, 2012 26.96 26.98 26.10 26.34 13,804,344 -0.65(-2.42%)
Feb 13, 2012 27.03 27.31 26.70 27.00 10,388,235 +0.32(+1.20%)
Feb 10, 2012 26.96 27.06 26.58 26.68 12,266,179 -0.77(-2.80%)
Feb 09, 2012 28.12 28.42 27.39 27.44 16,460,690 -0.56(-1.99%)
Feb 08, 2012 28.08 28.43 27.64 28.00 11,694,666 +0.15(+0.54%)
Feb 07, 2012 27.66 28.00 27.14 27.85 12,132,090 +0.16(+0.58%)
Feb 06, 2012 27.54 27.85 27.26 27.69 11,448,188 +0.10(+0.36%)
Feb 03, 2012 27.34 27.76 27.13 27.60 16,246,736 +0.66(+2.44%)
Feb 02, 2012 27.19 27.43 26.91 26.94 9,340,359 -0.22(-0.82%)
Feb 01, 2012 26.58 27.29 26.47 27.16 16,012,595 +0.95(+3.62%)
Jan 31, 2012 26.59 26.80 25.79 26.21 11,998,940 +0.05(+0.18%)
Jan 30, 2012 26.06 26.37 25.58 26.16 9,563,287 -0.37(-1.41%)
Jan 27, 2012 25.54 26.84 25.54 26.54 12,312,511 +0.82(+3.18%)
Jan 26, 2012 26.71 27.14 25.62 25.72 17,778,888 -1.04(-3.87%)
Jan 25, 2012 25.45 26.85 25.31 26.75 19,000,758 +1.29(+5.05%)
Jan 24, 2012 25.38 25.54 24.82 25.47 9,755,145 -0.17(-0.65%)
Jan 23, 2012 25.86 26.03 25.45 25.63 11,576,641 -0.30(-1.15%)
Jan 20, 2012 25.28 26.25 25.22 25.93 16,829,384 +0.64(+2.52%)
Jan 19, 2012 24.97 25.33 24.73 25.29 13,957,884 +0.50(+2.02%)
Jan 18, 2012 25.45 25.89 24.60 24.79 21,393,784 -0.72(-2.83%)
Jan 17, 2012 25.41 25.78 25.18 25.52 15,437,257 +0.02(+0.08%)
Jan 13, 2012 24.35 25.52 24.20 25.50 18,178,048 +0.93(+3.76%)
Jan 12, 2012 24.00 24.86 23.51 24.57 22,029,040 -0.13(-0.52%)
Jan 11, 2012 24.44 24.78 23.98 24.70 12,992,962 +0.14(+0.57%)
Jan 10, 2012 24.23 24.63 24.23 24.56 13,551,476 +0.95(+4.01%)
Jan 09, 2012 23.54 23.68 23.35 23.61 10,144,262 +0.27(+1.15%)
Jan 06, 2012 23.82 23.82 23.12 23.35 13,288,180 -0.25(-1.05%)
Jan 05, 2012 23.27 23.85 23.17 23.59 15,890,827 +0.25(+1.06%)
Jan 04, 2012 23.13 23.46 22.97 23.35 17,095,102 +1.92(+8.97%)
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%)
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.