Skip to main content

CF Industries Holdings (NY: CF )

83.16 +0.55 (+0.67%)
Streaming Delayed Price Updated: 3:43 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 29.63 30.40 29.58 30.27 5,542,197 +0.52(+1.76%)
Dec 28, 2012 29.79 30.03 29.69 29.75 3,082,783 -0.26(-0.88%)
Dec 27, 2012 30.18 30.34 29.65 30.01 4,325,589 -0.11(-0.38%)
Dec 26, 2012 30.08 30.38 29.92 30.13 2,397,897 +0.14(+0.48%)
Dec 24, 2012 29.74 30.08 29.56 29.98 2,299,605 +0.21(+0.71%)
Dec 21, 2012 29.88 30.24 29.74 29.77 7,436,416 -0.67(-2.19%)
Dec 20, 2012 30.55 30.59 29.90 30.44 7,006,301 -0.21(-0.67%)
Dec 19, 2012 30.66 31.05 30.63 30.65 4,861,136 +0.03(+0.09%)
Dec 18, 2012 30.68 30.90 30.27 30.62 7,094,332 +0.03(+0.11%)
Dec 17, 2012 30.81 30.81 30.09 30.59 7,292,365 -0.11(-0.35%)
Dec 14, 2012 29.96 30.84 29.96 30.70 5,794,317 +0.52(+1.72%)
Dec 13, 2012 31.20 31.28 29.98 30.18 11,647,837 -1.07(-3.42%)
Dec 12, 2012 32.18 32.32 31.11 31.25 48,370,648 -1.12(-3.47%)
Dec 11, 2012 31.96 32.56 31.87 32.37 26,195,174 +0.53(+1.65%)
Dec 10, 2012 31.62 31.95 31.57 31.84 16,474,742 +0.17(+0.55%)
Dec 04, 2012 31.13 31.78 31.08 31.67 6,788,345 -0.22(-0.71%)
Nov 30, 2012 31.80 31.97 31.61 31.89 6,213,212 +0.11(+0.34%)
Nov 29, 2012 31.31 32.00 31.29 31.79 8,134,670 +0.71(+2.28%)
Nov 28, 2012 30.70 31.13 30.43 31.08 4,650,615 +0.04(+0.12%)
Nov 27, 2012 31.10 31.35 30.96 31.04 4,496,578 -0.01(-0.04%)
Nov 26, 2012 31.25 31.26 30.56 31.05 3,952,220 -0.26(-0.83%)
Nov 23, 2012 31.12 31.32 31.03 31.31 2,651,889 +0.43(+1.38%)
Nov 21, 2012 30.51 30.94 30.43 30.88 4,149,803 +0.21(+0.69%)
Nov 20, 2012 30.22 30.88 30.07 30.67 5,740,699 +0.32(+1.07%)
Nov 19, 2012 29.65 30.39 29.46 30.35 7,434,772 +1.20(+4.13%)
Nov 16, 2012 29.20 29.43 28.96 29.14 6,761,603 +0.12(+0.40%)
Nov 15, 2012 29.19 29.56 28.77 29.03 6,907,037 -0.07(-0.23%)
Nov 14, 2012 29.05 29.75 29.00 29.09 5,711,991 -0.24(-0.83%)
Nov 13, 2012 29.18 29.73 29.08 29.34 6,614,268 +0.01(+0.04%)
Nov 12, 2012 29.28 29.55 29.08 29.33 4,788,936 +0.17(+0.59%)
Nov 09, 2012 28.84 29.70 28.67 29.15 5,899,317 +0.04(+0.15%)
Nov 08, 2012 30.12 30.14 28.54 29.11 10,949,178 -0.93(-3.09%)
Nov 07, 2012 30.17 30.34 29.76 30.04 6,488,469 -0.65(-2.10%)
Nov 06, 2012 30.63 31.05 30.49 30.68 9,124,270 +0.13(+0.41%)
Nov 05, 2012 29.46 30.71 29.46 30.56 8,391,009 +0.96(+3.24%)
Nov 02, 2012 30.64 31.27 29.53 29.60 15,392,995 -1.76(-5.62%)
Nov 01, 2012 30.58 31.38 30.47 31.36 5,407,877 +0.85(+2.77%)
Oct 31, 2012 30.50 30.81 30.30 30.51 3,910,504 +0.06(+0.18%)
Oct 26, 2012 30.36 30.46 30.46 30.46 19,702,272 +0.18(+0.59%)
Oct 25, 2012 30.57 30.57 29.98 30.28 5,587,161 -0.21(-0.68%)
Oct 24, 2012 30.79 30.89 30.40 30.49 5,802,151 -0.08(-0.27%)
Oct 23, 2012 30.60 30.71 29.87 30.57 8,168,938 -0.17(-0.55%)
Oct 19, 2012 31.28 31.40 30.57 30.74 9,338,857 -0.73(-2.32%)
Oct 18, 2012 31.95 32.02 31.35 31.47 5,408,294 -0.65(-2.02%)
Oct 17, 2012 31.64 32.25 31.52 32.12 4,339,637 +0.40(+1.27%)
Oct 16, 2012 31.37 32.02 31.26 31.71 6,518,453 +0.52(+1.66%)
Oct 15, 2012 30.78 31.24 30.72 31.20 5,099,385 -0.11(-0.35%)
Oct 12, 2012 32.03 32.05 31.24 31.31 6,128,906 -0.64(-1.99%)
Oct 11, 2012 32.09 32.71 31.92 31.94 7,988,726 +0.17(+0.53%)
Oct 10, 2012 32.30 32.49 31.70 31.77 7,193,447 -0.67(-2.07%)
Oct 09, 2012 32.34 32.79 32.20 32.44 5,272,940 +0.00(+0.00%)
Oct 08, 2012 32.83 32.89 32.32 32.44 5,069,226 -0.56(-1.69%)
Oct 05, 2012 33.48 33.54 32.82 33.00 4,823,062 -0.25(-0.75%)
Oct 04, 2012 32.83 33.26 32.73 33.25 5,166,568 +0.54(+1.65%)
Oct 03, 2012 32.80 33.00 32.47 32.71 6,909,761 -0.30(-0.92%)
Oct 02, 2012 33.18 33.38 32.69 33.02 7,344,718 -0.37(-1.11%)
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.