Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

CF Industries Holdings (NY: CF )

74.82 +0.44 (+0.59%)
Official Closing Price Updated: 4:10 PM EDT, May 15, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2009 11.54 11.58 11.20 11.29 21,149,394 -0.11(-0.96%)
May 28, 2009 11.71 11.81 11.36 11.40 15,732,020 -0.12(-1.05%)
May 27, 2009 11.96 12.10 11.52 11.52 16,432,301 -0.56(-4.62%)
May 26, 2009 11.56 12.10 11.56 12.08 9,247,105 +0.33(+2.85%)
May 22, 2009 11.78 11.97 11.62 11.74 9,022,284 +0.12(+1.05%)
May 21, 2009 11.64 11.67 11.38 11.62 15,600,075 -0.22(-1.82%)
May 20, 2009 12.08 12.30 11.82 11.84 14,297,073 -0.02(-0.20%)
May 19, 2009 11.92 12.15 11.82 11.86 14,924,332 -0.11(-0.95%)
May 18, 2009 11.70 12.01 11.61 11.97 17,822,382 +0.38(+3.25%)
May 15, 2009 11.27 11.71 11.27 11.60 18,857,484 +0.30(+2.66%)
May 14, 2009 11.00 11.32 11.00 11.30 14,963,477 +0.08(+0.71%)
May 13, 2009 11.16 11.39 10.80 11.22 18,831,748 +0.01(+0.13%)
May 12, 2009 11.10 11.35 10.98 11.20 22,070,478 +0.16(+1.46%)
May 11, 2009 11.15 11.28 10.81 11.04 26,616,358 +0.31(+2.86%)
May 08, 2009 10.68 10.76 10.42 10.73 9,467,594 +0.23(+2.20%)
May 07, 2009 10.91 10.95 10.44 10.50 14,620,437 -0.25(-2.29%)
May 06, 2009 11.05 11.05 10.50 10.75 13,231,079 -0.19(-1.74%)
May 05, 2009 10.96 11.06 10.70 10.94 7,913,101 -0.02(-0.17%)
May 04, 2009 11.06 11.07 10.85 10.96 11,475,305 +0.07(+0.66%)
May 01, 2009 10.48 11.09 10.43 10.89 11,591,027 +0.41(+3.90%)
Apr 30, 2009 10.61 10.74 10.38 10.48 8,147,502 -0.05(-0.43%)
Apr 29, 2009 10.21 10.60 10.19 10.52 8,431,282 +0.39(+3.85%)
Apr 28, 2009 9.949 10.29 9.946 10.13 5,175,895 -0.02(-0.21%)
Apr 27, 2009 10.01 10.26 9.899 10.15 9,186,016 -0.18(-1.77%)
Apr 24, 2009 9.945 10.47 9.914 10.34 14,615,045 +0.61(+6.25%)
Apr 23, 2009 9.617 9.876 9.428 9.729 12,610,924 +0.10(+1.07%)
Apr 22, 2009 9.671 10.02 9.566 9.626 11,007,913 -0.08(-0.82%)
Apr 21, 2009 9.654 10.03 9.654 9.706 15,166,298 -0.09(-0.95%)
Apr 20, 2009 10.03 10.03 9.729 9.799 15,298,580 -0.37(-3.66%)
Apr 17, 2009 10.68 10.72 10.15 10.17 20,163,484 -0.49(-4.60%)
Apr 16, 2009 10.91 10.96 10.59 10.66 10,794,026 -0.17(-1.57%)
Apr 15, 2009 10.58 10.86 10.54 10.83 11,929,624 +0.11(+1.06%)
Apr 14, 2009 10.48 10.81 10.48 10.72 14,346,822 +0.11(+1.01%)
Apr 13, 2009 10.42 10.70 10.39 10.61 9,438,125 -0.01(-0.08%)
Apr 09, 2009 10.58 10.64 10.42 10.62 10,216,943 +0.25(+2.43%)
Apr 08, 2009 9.992 10.40 9.991 10.37 12,581,806 +0.15(+1.42%)
Apr 07, 2009 10.47 10.51 10.19 10.22 12,179,712 -0.35(-3.32%)
Apr 06, 2009 10.58 10.63 10.40 10.57 16,491,265 -0.27(-2.46%)
Apr 03, 2009 10.54 10.84 10.47 10.84 12,352,308 +0.27(+2.57%)
Apr 02, 2009 10.61 10.82 10.49 10.57 20,171,558 +0.03(+0.26%)
Apr 01, 2009 10.11 10.58 10.11 10.54 18,355,760 +0.20(+1.90%)
Mar 31, 2009 10.36 10.50 10.21 10.34 13,004,648 +0.11(+1.05%)
Mar 30, 2009 10.47 10.47 10.15 10.24 19,390,360 -0.53(-4.88%)
Mar 26, 2009 10.93 10.93 10.46 10.76 18,861,526 +0.11(+1.07%)
Mar 25, 2009 10.78 10.78 10.33 10.65 20,114,930 +0.13(+1.27%)
Mar 24, 2009 10.19 10.79 10.08 10.51 19,955,022 +0.16(+1.56%)
Mar 23, 2009 10.23 10.41 10.17 10.35 16,070,720 +0.51(+5.19%)
Mar 20, 2009 10.17 10.18 9.841 9.841 22,566,054 -0.54(-5.21%)
Mar 19, 2009 10.29 10.41 10.05 10.38 23,293,114 +0.32(+3.22%)
Mar 18, 2009 9.939 10.17 9.628 10.06 30,871,696 +0.02(+0.22%)
Mar 17, 2009 9.956 10.10 9.742 10.04 22,188,546 +0.05(+0.47%)
Mar 16, 2009 9.936 10.28 9.815 9.990 28,535,244 +0.01(+0.13%)
Mar 13, 2009 9.824 10.11 9.700 9.976 0 +0.18(+1.83%)
Mar 12, 2009 9.838 9.838 9.444 9.798 28,224,052 -0.11(-1.14%)
Mar 11, 2009 9.431 10.02 9.361 9.911 33,900,796 +0.57(+6.09%)
Mar 10, 2009 9.190 9.534 9.139 9.343 31,078,884 +0.39(+4.37%)
Mar 09, 2009 8.508 9.156 8.376 8.951 32,187,372 +0.14(+1.60%)
Mar 06, 2009 8.988 9.028 8.521 8.810 0 -0.04(-0.49%)
Mar 05, 2009 8.991 9.220 8.717 8.854 26,719,068 -0.27(-2.95%)
Mar 04, 2009 9.162 9.379 8.992 9.123 39,656,600 +0.59(+6.90%)
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.