CF Industries Holdings (NY: CF )

81.49 +0.02 (+0.02%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 21.37 21.65 20.87 21.41 13,316,667 +0.19(+0.89%)
Feb 25, 2011 20.53 21.25 20.53 21.22 14,985,733 +0.91(+4.49%)
Feb 24, 2011 20.47 20.78 20.16 20.31 21,908,938 -0.06(-0.31%)
Feb 23, 2011 19.95 20.57 18.70 20.37 52,699,860 +0.37(+1.85%)
Feb 22, 2011 20.82 21.54 19.97 20.00 28,767,892 -0.89(-4.26%)
Feb 18, 2011 22.36 22.40 20.72 20.89 32,779,622 -1.51(-6.72%)
Feb 17, 2011 21.95 22.42 21.85 22.40 13,865,568 +0.45(+2.05%)
Feb 16, 2011 21.94 22.28 21.67 21.95 13,240,879 +0.14(+0.65%)
Feb 15, 2011 22.93 22.93 21.71 21.81 21,306,212 -1.19(-5.19%)
Feb 14, 2011 22.78 23.21 22.73 23.00 9,537,104 +0.22(+0.96%)
Feb 11, 2011 22.66 23.02 22.46 22.78 13,342,291 -0.00(-0.02%)
Feb 10, 2011 22.74 23.31 22.71 22.79 14,148,772 -0.25(-1.07%)
Feb 09, 2011 22.19 23.21 22.19 23.03 27,519,946 +0.84(+3.79%)
Feb 08, 2011 22.20 22.43 21.76 22.19 14,590,950 +0.04(+0.16%)
Feb 07, 2011 21.71 22.33 21.71 22.16 12,713,739 +0.54(+2.50%)
Feb 04, 2011 21.59 21.75 21.36 21.62 7,761,298 +0.04(+0.18%)
Feb 03, 2011 21.95 22.05 21.24 21.58 13,238,571 -0.39(-1.78%)
Feb 02, 2011 20.85 21.99 20.63 21.97 19,115,332 +1.00(+4.76%)
Feb 01, 2011 20.64 21.14 20.58 20.97 19,312,400 +0.51(+2.49%)
Jan 31, 2011 20.41 20.77 20.19 20.46 20,349,932 +0.16(+0.79%)
Jan 28, 2011 20.46 20.46 19.77 20.30 18,932,592 +0.03(+0.16%)
Jan 27, 2011 20.87 20.93 20.17 20.27 17,236,226 -0.12(-0.59%)
Jan 26, 2011 19.93 20.61 19.63 20.39 26,417,868 +0.58(+2.93%)
Jan 25, 2011 19.98 20.04 19.33 19.81 20,480,898 -0.23(-1.16%)
Jan 24, 2011 20.17 20.48 19.73 20.04 15,549,101 -0.16(-0.77%)
Jan 21, 2011 20.97 21.16 20.12 20.20 15,433,988 -0.38(-1.86%)
Jan 20, 2011 21.01 21.01 20.18 20.58 24,711,914 -0.66(-3.10%)
Jan 19, 2011 22.50 22.50 21.09 21.24 22,577,782 -1.41(-6.21%)
Jan 18, 2011 22.12 22.68 22.06 22.64 14,205,466 +0.48(+2.17%)
Jan 14, 2011 21.69 22.20 21.52 22.16 15,280,201 +0.58(+2.67%)
Jan 13, 2011 21.42 21.73 21.18 21.59 12,218,923 +0.10(+0.47%)
Jan 12, 2011 20.95 21.64 20.82 21.49 20,419,488 +1.02(+4.99%)
Jan 11, 2011 20.74 20.87 20.41 20.47 9,930,990 -0.06(-0.31%)
Jan 10, 2011 20.36 20.64 20.04 20.53 11,712,921 -0.30(-1.44%)
Jan 07, 2011 20.88 21.15 20.65 20.83 9,276,309 -0.08(-0.40%)
Jan 06, 2011 20.86 21.05 20.56 20.91 12,865,098 +0.18(+0.86%)
Jan 05, 2011 20.54 20.96 20.22 20.73 12,541,525 +0.28(+1.38%)
Jan 04, 2011 20.67 20.77 20.12 20.45 11,216,079 -0.73(-3.45%)
Jan 03, 2011 20.72 21.24 20.53 21.18 13,642,732 +0.70(+3.44%)
Dec 31, 2010 20.68 20.87 20.46 20.48 6,993,358 -0.23(-1.11%)
Dec 30, 2010 20.41 21.02 20.41 20.71 11,314,165 +0.28(+1.35%)
Dec 29, 2010 20.07 20.80 19.85 20.43 13,371,932 +0.43(+2.17%)
Dec 28, 2010 20.32 20.48 19.95 20.00 8,449,975 -0.34(-1.67%)
Dec 27, 2010 20.34 20.51 20.00 20.34 8,176,343 -0.12(-0.56%)
Dec 23, 2010 19.52 20.57 19.40 20.45 17,227,686 +0.93(+4.78%)
Dec 22, 2010 19.56 19.62 19.02 19.52 10,109,131 -0.05(-0.27%)
Dec 21, 2010 19.26 19.59 19.25 19.57 8,736,173 +0.39(+2.05%)
Dec 20, 2010 19.06 19.43 19.00 19.18 10,791,834 +0.24(+1.29%)
Dec 17, 2010 18.45 18.98 18.30 18.94 17,903,368 +0.48(+2.62%)
Dec 16, 2010 18.15 18.52 17.96 18.45 8,531,363 +0.32(+1.77%)
Dec 15, 2010 17.71 18.50 17.63 18.13 10,312,884 +0.33(+1.88%)
Dec 14, 2010 18.16 18.24 17.66 17.80 12,756,479 -0.38(-2.12%)
Dec 13, 2010 18.71 18.89 18.03 18.18 15,045,851 -0.46(-2.45%)
Dec 10, 2010 18.45 18.73 18.17 18.64 7,816,175 +0.20(+1.07%)
Dec 09, 2010 18.50 18.61 18.24 18.44 6,786,918 +0.06(+0.31%)
Dec 08, 2010 18.69 18.69 18.11 18.38 10,428,195 -0.20(-1.05%)
Dec 07, 2010 19.12 19.20 18.52 18.58 9,967,955 -0.40(-2.10%)
Dec 06, 2010 19.16 19.44 18.88 18.98 8,023,466 -0.24(-1.25%)
Dec 03, 2010 18.67 19.36 18.66 19.22 10,097,568 +0.47(+2.49%)
Dec 02, 2010 18.89 19.16 18.61 18.75 12,009,956 -0.04(-0.23%)
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.