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 26, 2010 16.00 16.12 15.76 16.09 4,820,162 +0.13(+0.81%)
Feb 25, 2010 15.08 16.11 14.99 15.96 14,225,046 +0.70(+4.56%)
Feb 24, 2010 15.48 15.64 15.23 15.26 10,407,693 -0.17(-1.12%)
Feb 23, 2010 15.61 15.77 15.42 15.43 6,457,767 -0.26(-1.66%)
Feb 22, 2010 15.99 15.99 15.61 15.69 7,037,020 -0.07(-0.47%)
Feb 19, 2010 15.45 15.86 15.45 15.77 9,946,201 +0.32(+2.09%)
Feb 18, 2010 15.80 15.80 15.27 15.45 15,389,733 -0.40(-2.50%)
Feb 17, 2010 15.82 16.27 15.72 15.84 14,829,310 +0.16(+1.04%)
Feb 16, 2010 15.75 16.20 15.43 15.68 15,774,619 +0.46(+3.05%)
Feb 12, 2010 14.95 15.21 15.21 15.21 47,787,624 +0.06(+0.38%)
Feb 11, 2010 14.82 15.26 14.73 15.16 6,686,000 +0.43(+2.91%)
Feb 10, 2010 14.55 14.82 14.51 14.73 4,678,134 +0.23(+1.56%)
Feb 09, 2010 14.17 14.60 14.16 14.50 5,972,802 +0.53(+3.77%)
Feb 08, 2010 14.49 14.49 13.97 13.98 3,790,121 -0.29(-2.02%)
Feb 05, 2010 14.11 14.34 13.89 14.26 5,597,219 +0.10(+0.69%)
Feb 04, 2010 14.59 14.59 14.08 14.17 5,895,115 -0.54(-3.65%)
Feb 03, 2010 14.82 14.86 14.64 14.70 2,805,033 +0.13(+0.86%)
Feb 02, 2010 14.44 14.63 14.30 14.58 3,691,963 +0.21(+1.44%)
Feb 01, 2010 14.22 14.52 14.09 14.37 6,583,839 +0.31(+2.22%)
Jan 29, 2010 14.61 14.68 14.06 14.06 5,659,773 -0.37(-2.56%)
Jan 28, 2010 14.47 14.56 14.22 14.43 4,654,347 -0.16(-1.08%)
Jan 27, 2010 14.59 14.69 14.40 14.59 3,221,630 +0.03(+0.20%)
Jan 26, 2010 14.44 14.90 14.31 14.56 4,941,297 +0.00(+0.01%)
Jan 25, 2010 14.72 14.91 14.54 14.55 4,193,553 +0.00(+0.01%)
Jan 22, 2010 14.78 14.95 14.54 14.55 6,020,263 -0.32(-2.14%)
Jan 21, 2010 15.01 15.34 14.76 14.87 8,438,220 -0.12(-0.77%)
Jan 20, 2010 15.03 15.08 14.76 14.99 8,332,260 -0.24(-1.60%)
Jan 19, 2010 14.55 15.30 14.41 15.23 13,118,428 +0.78(+5.43%)
Jan 15, 2010 15.02 14.45 14.45 14.45 180,664,240 +0.34(+2.39%)
Jan 14, 2010 14.40 14.47 14.10 14.11 8,119,576 -0.26(-1.82%)
Jan 13, 2010 14.46 14.48 14.13 14.37 6,748,204 +0.03(+0.24%)
Jan 12, 2010 14.67 14.70 14.18 14.34 11,866,860 -0.53(-3.57%)
Jan 11, 2010 15.12 15.58 14.78 14.87 13,891,921 -0.02(-0.11%)
Jan 08, 2010 14.53 14.88 14.53 14.88 8,096,027 +0.31(+2.15%)
Jan 07, 2010 14.68 14.68 14.39 14.57 9,633,191 -0.15(-1.01%)
Jan 06, 2010 14.19 14.73 14.15 14.72 8,559,286 +0.59(+4.17%)
Jan 05, 2010 13.96 14.28 13.95 14.13 8,801,437 +0.23(+1.62%)
Jan 04, 2010 13.99 14.00 13.71 13.90 8,153,416 +0.16(+1.17%)
Dec 31, 2009 14.02 13.74 13.74 13.74 36,515,308 -0.22(-1.55%)
Dec 30, 2009 14.01 14.11 13.88 13.96 3,572,687 -0.17(-1.18%)
Dec 29, 2009 14.05 14.15 13.97 14.13 9,322,784 +0.06(+0.43%)
Dec 28, 2009 13.62 14.13 13.58 14.07 7,185,707 +0.56(+4.16%)
Dec 24, 2009 13.47 13.65 13.47 13.50 2,325,611 +0.07(+0.51%)
Dec 23, 2009 13.27 13.59 13.11 13.44 8,853,264 +0.35(+2.65%)
Dec 22, 2009 12.91 13.13 12.78 13.09 10,149,624 +0.14(+1.09%)
Dec 21, 2009 13.29 13.49 12.89 12.95 7,540,701 -0.14(-1.05%)
Dec 18, 2009 13.43 13.57 13.03 13.09 9,818,205 -0.28(-2.11%)
Dec 17, 2009 13.80 13.91 13.37 13.37 10,909,694 -0.57(-4.10%)
Dec 16, 2009 13.52 14.08 13.50 13.94 16,227,817 +0.57(+4.29%)
Dec 15, 2009 13.52 13.79 13.29 13.37 9,000,336 -0.22(-1.63%)
Dec 14, 2009 13.58 13.65 13.54 13.59 6,687,077 -0.04(-0.27%)
Dec 11, 2009 13.44 13.62 13.38 13.62 6,718,658 +0.25(+1.90%)
Dec 10, 2009 13.21 13.42 13.08 13.37 8,143,243 +0.26(+1.95%)
Dec 09, 2009 13.09 13.24 12.93 13.11 8,231,308 +0.13(+1.01%)
Dec 08, 2009 13.52 13.62 12.96 12.98 14,125,842 -0.58(-4.25%)
Dec 07, 2009 13.05 13.76 13.05 13.56 12,160,205 +0.15(+1.14%)
Dec 04, 2009 13.79 13.85 13.25 13.41 5,915,737 -0.19(-1.37%)
Dec 03, 2009 13.70 13.71 13.45 13.59 7,866,214 -0.07(-0.54%)
Dec 02, 2009 12.94 13.74 12.94 13.67 19,667,952 +0.66(+5.09%)
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.