Skip to main content

CF Industries Holdings (NY: CF )

78.54 -0.26 (-0.33%)
Official Closing Price Updated: 4:10 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 34.11 34.47 33.89 34.15 5,079,722 -0.20(-0.57%)
Jan 30, 2013 34.10 34.78 34.06 34.35 5,160,535 +0.21(+0.62%)
Jan 29, 2013 34.00 34.24 33.99 34.14 3,202,743 +0.13(+0.39%)
Jan 28, 2013 34.37 34.37 33.80 34.00 5,181,977 -0.31(-0.91%)
Jan 25, 2013 34.27 34.50 33.79 34.31 7,126,864 +0.57(+1.68%)
Jan 24, 2013 33.41 33.98 33.35 33.75 7,869,770 +0.40(+1.20%)
Jan 23, 2013 33.33 33.57 33.22 33.35 5,246,871 +0.01(+0.04%)
Jan 22, 2013 32.80 33.44 32.72 33.33 7,178,598 +0.69(+2.11%)
Jan 18, 2013 32.56 32.87 32.24 32.64 6,194,474 +0.25(+0.76%)
Jan 17, 2013 32.62 32.62 32.31 32.39 4,502,750 -0.07(-0.21%)
Jan 16, 2013 32.24 32.67 32.09 32.46 4,315,207 +0.13(+0.39%)
Jan 15, 2013 32.57 32.61 32.19 32.34 5,073,662 -0.25(-0.77%)
Jan 14, 2013 32.52 32.71 32.34 32.59 4,829,606 +0.08(+0.24%)
Jan 11, 2013 32.43 32.75 32.15 32.51 13,266,725 +0.10(+0.32%)
Jan 10, 2013 32.19 32.52 31.77 32.41 13,378,187 +0.48(+1.50%)
Jan 09, 2013 30.85 32.16 30.85 31.93 11,041,012 +1.08(+3.50%)
Jan 08, 2013 31.21 31.21 30.73 30.85 6,794,941 -0.46(-1.47%)
Jan 07, 2013 31.30 31.40 30.83 31.31 4,836,860 -0.12(-0.37%)
Jan 04, 2013 30.91 31.56 30.91 31.42 6,085,281 +0.69(+2.24%)
Jan 03, 2013 30.85 31.19 30.62 30.73 5,402,578 -0.15(-0.47%)
Jan 02, 2013 30.86 30.89 30.55 30.88 6,775,963 +0.61(+2.01%)
Dec 31, 2012 29.63 30.40 29.58 30.27 5,542,394 +0.52(+1.76%)
Dec 28, 2012 29.79 30.02 29.69 29.75 3,082,892 -0.26(-0.88%)
Dec 27, 2012 30.18 30.34 29.65 30.01 4,325,743 -0.11(-0.38%)
Dec 26, 2012 30.08 30.38 29.92 30.13 2,397,982 +0.14(+0.48%)
Dec 24, 2012 29.74 30.08 29.56 29.98 2,299,687 +0.21(+0.71%)
Dec 21, 2012 29.88 30.24 29.74 29.77 7,436,680 -0.67(-2.19%)
Dec 20, 2012 30.55 30.59 29.90 30.44 7,006,550 -0.21(-0.67%)
Dec 19, 2012 30.66 31.05 30.63 30.65 4,861,308 +0.03(+0.09%)
Dec 18, 2012 30.68 30.90 30.26 30.62 7,094,584 +0.03(+0.11%)
Dec 17, 2012 30.80 30.81 30.09 30.59 7,292,624 -0.11(-0.35%)
Dec 14, 2012 29.96 30.84 29.96 30.69 5,794,523 +0.52(+1.72%)
Dec 13, 2012 31.19 31.28 29.98 30.18 11,648,251 -1.07(-3.42%)
Dec 12, 2012 32.17 32.31 31.11 31.25 48,372,364 -1.12(-3.47%)
Dec 11, 2012 31.96 32.56 31.87 32.37 26,196,104 +0.53(+1.65%)
Dec 10, 2012 31.62 31.95 31.57 31.84 16,475,327 +0.17(+0.55%)
Dec 04, 2012 31.13 31.77 31.08 31.67 6,788,586 -0.23(-0.71%)
Nov 30, 2012 31.80 31.97 31.61 31.89 6,213,433 +0.11(+0.34%)
Nov 29, 2012 31.31 32.00 31.29 31.78 8,134,959 +0.71(+2.28%)
Nov 28, 2012 30.70 31.13 30.43 31.07 4,650,780 +0.04(+0.12%)
Nov 27, 2012 31.09 31.35 30.96 31.04 4,496,737 -0.01(-0.04%)
Nov 26, 2012 31.25 31.26 30.56 31.05 3,952,360 -0.26(-0.83%)
Nov 23, 2012 31.11 31.32 31.03 31.31 2,651,984 +0.43(+1.38%)
Nov 21, 2012 30.50 30.94 30.43 30.88 4,149,950 +0.21(+0.69%)
Nov 20, 2012 30.22 30.88 30.07 30.67 5,740,903 +0.32(+1.07%)
Nov 19, 2012 29.65 30.38 29.45 30.35 7,435,036 +1.20(+4.13%)
Nov 16, 2012 29.20 29.43 28.96 29.14 6,761,843 +0.12(+0.40%)
Nov 15, 2012 29.19 29.55 28.77 29.03 6,907,282 -0.07(-0.23%)
Nov 14, 2012 29.05 29.75 29.00 29.09 5,712,193 -0.24(-0.83%)
Nov 13, 2012 29.18 29.73 29.08 29.34 6,614,502 +0.01(+0.04%)
Nov 12, 2012 29.28 29.55 29.08 29.33 4,789,106 +0.17(+0.59%)
Nov 09, 2012 28.84 29.69 28.67 29.15 5,899,526 +0.04(+0.15%)
Nov 08, 2012 30.12 30.14 28.54 29.11 10,949,565 -0.93(-3.09%)
Nov 07, 2012 30.17 30.34 29.76 30.04 6,488,699 -0.65(-2.10%)
Nov 06, 2012 30.63 31.05 30.49 30.68 9,124,593 +0.13(+0.41%)
Nov 05, 2012 29.46 30.71 29.46 30.56 8,391,306 +0.96(+3.24%)
Nov 02, 2012 30.63 31.27 29.53 29.60 15,393,540 -1.76(-5.62%)
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.