Skip to main content

CF Industries Holdings (NY: CF )

82.23 +0.45 (+0.55%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 36.57 36.71 36.15 36.22 856,500 -0.15(-0.41%)
Feb 26, 2004 36.29 36.57 36.06 36.37 421,300 +0.09(+0.25%)
Feb 25, 2004 36.35 36.46 36.12 36.28 369,300 +0.07(+0.19%)
Feb 24, 2004 36.35 36.41 35.97 36.21 587,400 -0.20(-0.55%)
Feb 23, 2004 36.99 36.99 36.30 36.41 604,500 -0.24(-0.65%)
Feb 20, 2004 37.05 37.05 36.48 36.65 729,700 -0.16(-0.43%)
Feb 19, 2004 37.10 37.38 36.81 36.81 667,200 -0.24(-0.65%)
Feb 18, 2004 36.99 37.27 36.70 37.05 756,200 +0.16(+0.43%)
Feb 17, 2004 37.30 37.33 36.63 36.89 750,000 -0.17(-0.46%)
Feb 13, 2004 36.98 37.96 36.98 37.06 1,615,400 +1.00(+2.77%)
Feb 12, 2004 35.82 36.15 35.82 36.06 488,100 +0.04(+0.11%)
Feb 11, 2004 35.80 36.12 35.55 36.02 1,179,200 +0.02(+0.06%)
Feb 10, 2004 35.65 36.00 35.56 36.00 716,400 +0.35(+0.98%)
Feb 09, 2004 35.65 35.93 35.55 35.65 705,800 -0.13(-0.36%)
Feb 06, 2004 35.35 35.78 35.31 35.78 785,000 +0.31(+0.87%)
Feb 05, 2004 35.20 35.74 35.20 35.47 977,100 +0.31(+0.88%)
Feb 04, 2004 35.60 35.72 35.10 35.16 1,233,600 -0.79(-2.20%)
Feb 03, 2004 36.20 36.21 35.68 35.95 833,400 -0.22(-0.61%)
Feb 02, 2004 36.36 36.42 35.94 36.17 768,100 -0.04(-0.11%)
Jan 30, 2004 36.12 36.51 35.92 36.21 771,800 +0.09(+0.25%)
Jan 29, 2004 36.30 36.45 35.78 36.12 1,184,200 -0.04(-0.11%)
Jan 28, 2004 36.22 36.70 36.14 36.16 1,859,700 -0.04(-0.11%)
Jan 27, 2004 35.95 36.33 35.75 36.20 1,180,300 +0.34(+0.95%)
Jan 26, 2004 35.65 35.89 35.41 35.86 1,152,300 +0.21(+0.59%)
Jan 23, 2004 35.45 36.03 35.25 35.65 1,057,300 +0.17(+0.48%)
Jan 22, 2004 35.75 35.80 35.33 35.48 1,008,400 -0.34(-0.95%)
Jan 21, 2004 34.85 36.10 34.78 35.82 2,781,100 +1.43(+4.16%)
Jan 20, 2004 34.50 34.60 34.22 34.39 772,400 +0.07(+0.20%)
Jan 16, 2004 34.40 34.74 34.27 34.32 1,074,800 +0.32(+0.94%)
Jan 15, 2004 33.55 34.25 33.55 34.00 1,519,300 +0.93(+2.81%)
Jan 14, 2004 33.30 33.40 32.91 33.07 881,200 -0.17(-0.51%)
Jan 13, 2004 33.72 33.73 33.00 33.24 1,032,000 -0.48(-1.42%)
Jan 12, 2004 33.83 34.05 33.66 33.72 536,500 -0.11(-0.33%)
Jan 09, 2004 33.89 34.09 33.80 33.83 841,200 -0.10(-0.29%)
Jan 08, 2004 34.14 34.22 33.90 33.93 786,900 -0.16(-0.47%)
Jan 07, 2004 34.11 34.15 33.74 34.09 859,000 -0.02(-0.06%)
Jan 06, 2004 34.25 34.28 33.92 34.11 853,600 -0.21(-0.61%)
Jan 05, 2004 34.28 34.58 34.05 34.32 1,484,700 +0.40(+1.18%)
Jan 02, 2004 34.67 34.70 33.80 33.92 717,300 -0.63(-1.82%)
Dec 31, 2003 34.73 34.73 34.30 34.55 758,200 -0.04(-0.12%)
Dec 30, 2003 34.45 34.87 34.45 34.59 1,838,800 +0.73(+2.16%)
Dec 29, 2003 33.25 33.90 33.25 33.86 673,100 +0.61(+1.83%)
Dec 26, 2003 33.30 33.49 33.23 33.25 144,800 -0.03(-0.09%)
Dec 24, 2003 33.35 33.45 33.13 33.28 248,400 -0.08(-0.24%)
Dec 23, 2003 33.40 33.53 33.07 33.36 896,000 +0.60(+1.83%)
Dec 22, 2003 32.82 32.84 32.50 32.76 1,125,200 +0.06(+0.18%)
Dec 19, 2003 32.90 32.91 32.60 32.70 1,276,300 -0.07(-0.21%)
Dec 18, 2003 32.80 32.88 32.79 32.77 1,364,500 +0.15(+0.46%)
Dec 17, 2003 32.95 32.98 32.42 32.62 1,293,400 -0.42(-1.27%)
Dec 16, 2003 33.20 33.36 32.91 33.04 1,059,800 -0.02(-0.06%)
Dec 15, 2003 33.87 33.87 32.98 33.06 954,000 -0.31(-0.93%)
Dec 12, 2003 33.69 33.69 33.12 33.37 585,300 -0.08(-0.24%)
Dec 11, 2003 33.18 33.54 33.15 33.45 550,800 +0.40(+1.21%)
Dec 10, 2003 33.56 33.59 32.89 33.05 619,400 -0.51(-1.52%)
Dec 09, 2003 33.67 33.74 33.42 33.56 1,629,700 -0.10(-0.30%)
Dec 08, 2003 33.40 33.78 33.40 33.66 585,000 +0.26(+0.78%)
Dec 05, 2003 33.45 33.54 33.31 33.40 894,500 -0.05(-0.15%)
Dec 04, 2003 33.50 33.50 33.14 33.45 761,400 -0.06(-0.18%)
Dec 03, 2003 33.90 33.93 33.44 33.51 647,500 -0.21(-0.62%)
Dec 02, 2003 33.75 33.83 33.65 33.72 940,300 -0.08(-0.24%)
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.