Skip to main content

CF Industries Holdings (NY: CF )

74.74 +0.36 (+0.48%)
Streaming Delayed Price Updated: 3:45 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 12.40 13.45 12.10 13.30 35,938,444 +1.10(+8.97%)
Sep 29, 2008 12.63 13.30 11.80 12.20 38,638,716 -1.14(-8.55%)
Sep 26, 2008 14.42 14.42 12.75 13.35 0 -2.68(-16.71%)
Sep 25, 2008 16.71 16.71 15.46 16.02 31,680,782 -0.69(-4.15%)
Sep 24, 2008 16.86 17.23 16.21 16.72 21,034,594 +0.20(+1.20%)
Sep 23, 2008 17.65 17.75 15.89 16.52 31,320,570 -1.19(-6.72%)
Sep 22, 2008 17.38 18.30 17.36 17.71 24,571,254 +0.34(+1.98%)
Sep 19, 2008 17.13 17.56 16.33 17.37 0 +1.32(+8.24%)
Sep 18, 2008 16.08 17.09 15.20 16.05 30,858,510 +0.09(+0.58%)
Sep 17, 2008 16.96 17.55 15.68 15.95 34,270,876 -1.43(-8.21%)
Sep 16, 2008 15.38 17.39 15.27 17.38 35,657,688 +1.35(+8.43%)
Sep 15, 2008 16.78 17.39 15.69 16.03 31,384,668 -1.82(-10.22%)
Sep 12, 2008 16.88 18.14 16.88 17.85 32,501,294 +0.95(+5.60%)
Sep 11, 2008 15.53 16.93 15.09 16.90 37,410,608 +0.97(+6.06%)
Sep 10, 2008 15.35 16.62 15.29 15.94 40,115,360 +0.66(+4.31%)
Sep 09, 2008 17.06 17.06 15.20 15.28 51,109,272 -2.09(-12.05%)
Sep 08, 2008 19.71 19.75 16.80 17.37 34,613,932 -1.70(-8.93%)
Sep 05, 2008 18.02 19.15 17.29 19.08 0 +1.13(+6.29%)
Sep 04, 2008 19.17 19.71 17.64 17.95 34,809,036 -1.59(-8.12%)
Sep 03, 2008 20.01 20.42 18.69 19.53 34,261,976 -0.54(-2.67%)
Sep 02, 2008 21.37 21.37 20.00 20.07 25,452,276 -2.09(-9.44%)
Aug 29, 2008 21.81 22.39 21.81 22.16 13,522,128 +0.26(+1.20%)
Aug 28, 2008 22.08 22.08 21.35 21.90 19,866,778 +0.06(+0.29%)
Aug 27, 2008 21.93 22.20 21.72 21.84 19,341,050 +0.13(+0.62%)
Aug 26, 2008 21.49 21.74 21.28 21.70 62,720,352 +0.35(+1.63%)
Aug 25, 2008 21.59 21.88 20.89 21.35 22,557,178 +0.35(+1.65%)
Aug 22, 2008 20.81 21.39 20.44 21.01 16,300,498 -0.16(-0.74%)
Aug 21, 2008 20.68 21.32 20.21 21.16 17,591,858 +0.82(+4.03%)
Aug 20, 2008 19.82 20.50 19.74 20.34 17,652,830 +0.72(+3.69%)
Aug 19, 2008 18.61 20.01 18.53 19.62 20,420,184 +0.74(+3.94%)
Aug 18, 2008 18.88 19.63 18.52 18.88 21,060,506 +0.13(+0.67%)
Aug 15, 2008 19.87 19.87 18.45 18.75 0 -1.18(-5.90%)
Aug 14, 2008 19.99 20.29 19.19 19.93 20,219,598 -0.26(-1.31%)
Aug 13, 2008 18.51 20.20 18.51 20.19 20,092,086 +1.79(+9.74%)
Aug 12, 2008 18.19 18.89 17.97 18.40 21,794,852 +0.17(+0.96%)
Aug 11, 2008 19.82 19.82 17.45 18.22 34,783,328 -1.36(-6.92%)
Aug 08, 2008 19.63 20.07 19.11 19.58 20,705,946 -0.83(-4.07%)
Aug 07, 2008 20.68 21.00 20.02 20.41 16,613,019 -0.06(-0.31%)
Aug 06, 2008 20.61 21.11 20.18 20.47 20,884,334 +0.17(+0.84%)
Aug 05, 2008 21.29 21.81 19.49 20.30 38,129,328 -1.36(-6.28%)
Aug 04, 2008 23.47 23.48 21.30 21.66 24,648,454 -1.97(-8.35%)
Aug 01, 2008 24.01 24.43 23.35 23.64 12,432,143 -0.13(-0.56%)
Jul 31, 2008 24.10 24.45 23.54 23.77 16,968,232 -0.46(-1.89%)
Jul 30, 2008 22.61 24.28 22.27 24.23 24,237,374 +2.03(+9.12%)
Jul 29, 2008 22.20 22.34 20.65 22.20 22,602,360 +1.02(+4.81%)
Jul 28, 2008 21.16 21.51 20.69 21.18 16,878,998 +0.29(+1.36%)
Jul 25, 2008 20.50 21.09 19.73 20.90 14,497,632 +0.62(+3.03%)
Jul 24, 2008 20.88 21.60 19.27 20.28 32,729,368 -0.01(-0.06%)
Jul 23, 2008 22.47 22.60 20.22 20.30 23,516,748 -2.40(-10.57%)
Jul 22, 2008 22.68 22.98 21.86 22.69 13,654,859 -0.10(-0.42%)
Jul 21, 2008 22.10 23.06 21.92 22.79 21,635,280 +1.02(+4.68%)
Jul 18, 2008 21.82 22.78 21.66 21.77 16,144,571 -0.45(-2.01%)
Jul 17, 2008 23.51 23.99 21.55 22.22 22,014,238 -0.88(-3.79%)
Jul 16, 2008 23.26 23.26 21.96 23.09 19,499,392 -0.03(-0.14%)
Jul 15, 2008 23.93 23.93 22.38 23.13 23,143,792 -0.88(-3.66%)
Jul 14, 2008 23.63 24.17 23.18 24.01 17,508,964 +0.88(+3.80%)
Jul 11, 2008 22.52 23.34 22.25 23.13 19,550,398 +0.32(+1.40%)
Jul 10, 2008 22.39 22.83 21.96 22.81 18,955,332 +0.67(+3.03%)
Jul 09, 2008 21.09 22.54 21.09 22.14 21,441,370 +1.13(+5.37%)
Jul 08, 2008 20.91 21.08 19.42 21.01 30,323,436 -0.39(-1.83%)
Jul 07, 2008 21.30 22.09 20.70 21.40 23,730,930 +0.69(+3.34%)
Jul 04, 2008 20.53 21.08 19.98 20.71 17,593,646 +0.00(+0.00%)
Jul 03, 2008 20.53 21.08 19.98 20.71 17,593,646 -0.18(-0.84%)
Jul 02, 2008 22.61 22.84 20.87 20.88 18,711,222 -1.61(-7.17%)
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.