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

CF Industries Holdings (NY: CF )

79.47 -0.12 (-0.15%)
Official Closing Price Updated: 4:10 PM EDT, Apr 19, 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 (%)
Jan 30, 2009 7.100 7.273 6.821 6.881 0 -0.19(-2.65%)
Jan 29, 2009 7.045 7.173 6.939 7.068 23,053,174 -0.13(-1.75%)
Jan 28, 2009 6.960 7.290 6.891 7.194 25,883,832 +0.41(+6.11%)
Jan 27, 2009 6.992 7.053 6.695 6.780 24,580,130 -0.13(-1.91%)
Jan 26, 2009 6.926 7.320 6.746 6.911 23,592,894 +0.06(+0.92%)
Jan 23, 2009 6.295 7.014 6.192 6.848 22,716,228 +0.33(+5.01%)
Jan 22, 2009 6.507 6.818 6.348 6.522 27,882,828 -0.16(-2.39%)
Jan 21, 2009 6.955 6.955 6.302 6.681 26,971,010 -0.01(-0.22%)
Jan 20, 2009 6.920 7.028 6.602 6.696 21,351,000 -0.41(-5.73%)
Jan 16, 2009 6.741 7.276 6.619 7.103 34,793,052 +0.19(+2.73%)
Jan 15, 2009 6.529 7.023 6.313 6.914 19,553,324 +0.44(+6.73%)
Jan 14, 2009 6.664 6.763 6.283 6.478 19,966,912 -0.50(-7.19%)
Jan 13, 2009 6.829 7.163 6.778 6.980 17,756,808 +0.11(+1.60%)
Jan 12, 2009 7.845 7.845 6.815 6.870 23,280,306 -1.02(-12.95%)
Jan 09, 2009 8.027 8.153 7.737 7.892 16,933,314 -0.11(-1.39%)
Jan 08, 2009 7.547 8.170 7.544 8.003 23,144,242 +0.20(+2.61%)
Jan 07, 2009 8.198 8.418 7.765 7.800 17,616,632 -0.29(-3.60%)
Jan 06, 2009 8.374 8.432 7.700 8.091 25,879,624 -0.19(-2.35%)
Jan 05, 2009 7.762 8.438 7.762 8.286 18,316,058 +0.43(+5.54%)
Jan 02, 2009 7.229 7.920 7.188 7.851 0 +0.65(+9.09%)
Jan 01, 2009 6.964 7.283 6.854 7.197 0 +0.00(+0.00%)
Dec 31, 2008 6.964 7.283 6.854 7.197 8,869,415 +0.22(+3.21%)
Dec 30, 2008 6.722 6.998 6.661 6.973 10,573,037 +0.14(+1.99%)
Dec 29, 2008 6.883 7.074 6.664 6.837 8,539,553 -0.01(-0.21%)
Dec 26, 2008 6.845 6.895 6.605 6.851 5,266,740 +0.10(+1.50%)
Dec 24, 2008 6.706 6.922 6.668 6.750 3,566,396 -0.06(-0.84%)
Dec 23, 2008 6.665 6.963 6.665 6.807 13,584,447 +0.14(+2.18%)
Dec 22, 2008 7.006 7.012 6.515 6.662 9,729,713 -0.35(-5.03%)
Dec 19, 2008 7.252 7.459 6.771 7.015 14,288,688 -0.39(-5.30%)
Dec 18, 2008 8.183 8.183 7.365 7.408 12,219,820 -0.72(-8.83%)
Dec 17, 2008 7.817 8.359 7.651 8.125 19,723,842 +0.25(+3.22%)
Dec 16, 2008 7.207 7.905 7.207 7.872 19,211,760 +0.87(+12.42%)
Dec 15, 2008 7.326 7.517 6.866 7.002 12,390,823 -0.19(-2.65%)
Dec 12, 2008 6.881 7.410 6.715 7.192 10,537,168 +0.07(+1.01%)
Dec 11, 2008 7.468 7.892 6.977 7.121 15,977,186 -0.54(-7.00%)
Dec 10, 2008 7.700 7.854 7.468 7.656 11,184,105 +0.24(+3.24%)
Dec 09, 2008 7.320 7.948 7.163 7.416 12,089,282 -0.01(-0.14%)
Dec 08, 2008 7.208 7.636 7.208 7.427 17,563,194 +0.54(+7.82%)
Dec 05, 2008 6.371 6.904 6.077 6.888 18,511,994 +0.36(+5.49%)
Dec 04, 2008 6.661 7.008 6.415 6.529 13,622,078 -0.25(-3.71%)
Dec 03, 2008 6.570 6.945 6.378 6.781 16,966,814 +0.05(+0.81%)
Dec 02, 2008 6.242 6.766 6.210 6.727 27,421,206 +0.25(+3.91%)
Dec 01, 2008 7.450 7.450 6.438 6.474 21,423,160 -1.23(-15.98%)
Nov 28, 2008 7.771 7.848 7.573 7.705 6,472,993 -0.07(-0.94%)
Nov 26, 2008 6.907 7.835 6.758 7.778 19,488,724 +0.65(+9.10%)
Nov 25, 2008 7.135 7.365 6.848 7.129 29,704,228 +0.37(+5.50%)
Nov 24, 2008 7.020 7.238 6.646 6.758 26,182,348 -0.07(-1.03%)
Nov 21, 2008 6.002 6.876 6.002 6.828 41,334,504 +1.06(+18.44%)
Nov 20, 2008 6.244 6.460 5.730 5.765 41,735,372 -0.75(-11.49%)
Nov 19, 2008 7.311 7.374 6.506 6.513 29,075,188 -0.86(-11.71%)
Nov 18, 2008 7.507 7.686 7.031 7.377 25,011,054 -0.01(-0.10%)
Nov 17, 2008 7.548 7.858 7.350 7.384 39,152,200 -0.66(-8.24%)
Nov 14, 2008 8.567 8.905 8.044 8.047 39,887,644 -0.80(-9.07%)
Nov 13, 2008 7.728 8.858 7.364 8.850 63,045,140 +1.20(+15.74%)
Nov 12, 2008 8.327 8.327 7.634 7.646 37,310,212 -0.98(-11.34%)
Nov 11, 2008 8.831 9.009 8.372 8.624 33,675,324 -0.49(-5.43%)
Nov 10, 2008 9.292 9.725 8.933 9.119 30,202,388 +0.21(+2.38%)
Nov 07, 2008 8.226 8.927 8.019 8.907 32,769,096 +0.82(+10.18%)
Nov 06, 2008 8.441 8.545 7.856 8.084 39,022,368 -0.62(-7.16%)
Nov 05, 2008 9.327 9.399 8.637 8.708 37,481,156 -0.79(-8.34%)
Nov 04, 2008 9.634 9.930 9.346 9.500 40,292,416 +0.32(+3.54%)
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.