Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

CF Industries Holdings (NY: CF )

81.61 -1.52 (-1.83%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2010 9.551 9.975 9.543 9.610 20,700,524 +0.24(+2.55%)
Jun 29, 2010 9.370 9.646 9.308 9.370 61,087 -0.87(-8.48%)
Jun 25, 2010 10.24 10.28 9.737 10.24 20,623,206 +0.43(+4.43%)
Jun 24, 2010 9.946 10.03 9.696 9.804 24,753 -0.19(-1.89%)
Jun 23, 2010 9.796 10.04 9.720 9.993 14,435,311 +0.23(+2.36%)
Jun 22, 2010 9.720 10.01 9.720 9.763 11,046 +0.07(+0.73%)
Jun 21, 2010 9.908 10.02 9.593 9.692 10,557,360 -0.04(-0.40%)
Jun 18, 2010 9.731 9.843 9.586 9.731 14,475,811 -0.12(-1.23%)
Jun 17, 2010 9.943 9.960 9.608 9.852 19,689 -0.02(-0.25%)
Jun 16, 2010 9.758 9.934 9.679 9.876 14,872,050 +0.07(+0.71%)
Jun 15, 2010 9.472 9.819 9.420 9.807 14,778,642 +0.40(+4.30%)
Jun 14, 2010 9.920 9.994 9.399 9.402 20,147,168 -0.50(-5.00%)
Jun 11, 2010 9.731 9.898 9.675 9.898 17,732,974 +0.16(+1.66%)
Jun 10, 2010 9.290 9.792 9.055 9.735 101,786 +0.80(+9.00%)
Jun 09, 2010 8.998 9.199 8.865 8.931 16,211,629 +0.06(+0.70%)
Jun 08, 2010 8.978 9.087 8.718 8.869 1,980 -0.09(-0.96%)
Jun 07, 2010 9.263 9.379 8.948 8.955 17,305,960 -0.27(-2.95%)
Jun 04, 2010 9.228 9.845 9.175 9.228 20,816,822 -0.55(-5.62%)
Jun 03, 2010 10.37 10.37 9.693 9.778 19,680,690 -0.47(-4.60%)
Jun 02, 2010 10.03 10.25 9.749 10.25 35,528 +0.26(+2.62%)
Jun 01, 2010 10.36 10.50 9.970 9.987 81,153 -0.40(-3.86%)
May 28, 2010 10.39 10.85 10.28 10.39 13,302,929 -0.25(-2.38%)
May 27, 2010 10.27 10.64 10.17 10.64 15,297,393 +0.58(+5.77%)
May 26, 2010 10.30 10.30 9.982 10.06 16,684 -0.09(-0.91%)
May 25, 2010 9.926 10.17 9.798 10.15 19,908,542 -0.06(-0.62%)
May 24, 2010 10.54 10.56 10.15 10.22 17,608,420 -0.10(-1.01%)
May 21, 2010 9.837 10.39 9.663 10.32 22,367,488 +0.24(+2.42%)
May 20, 2010 10.19 10.32 10.06 10.08 76,016 -0.58(-5.43%)
May 19, 2010 10.85 10.95 10.53 10.66 16,001,771 -0.15(-1.42%)
May 18, 2010 10.89 11.23 10.76 10.81 42,441 +0.03(+0.32%)
May 17, 2010 11.20 11.24 10.47 10.77 13,159,665 -0.20(-1.81%)
May 14, 2010 10.97 11.02 10.65 10.97 14,080,160 +0.03(+0.29%)
May 13, 2010 11.21 11.33 10.91 10.94 9,359,646 -0.33(-2.92%)
May 12, 2010 11.08 11.34 11.05 11.27 16,588,298 +0.39(+3.56%)
May 11, 2010 11.17 11.19 10.86 10.88 37,051 -0.64(-5.58%)
May 10, 2010 11.42 11.53 11.40 11.53 19,204,394 +0.43(+3.85%)
May 07, 2010 11.38 11.58 10.98 11.10 25,063,668 -0.21(-1.83%)
May 06, 2010 11.31 11.95 10.45 11.31 11,227 -0.32(-2.74%)
May 05, 2010 11.79 12.09 11.59 11.62 17,589,206 -0.18(-1.54%)
May 04, 2010 12.02 12.08 11.56 11.81 51,851 -0.36(-2.99%)
May 03, 2010 12.90 12.90 12.09 12.17 23,906,838 -0.50(-3.94%)
Apr 30, 2010 13.32 13.32 12.56 12.67 23,609,286 -0.18(-1.43%)
Apr 29, 2010 12.72 12.88 12.61 12.85 21,495,472 +0.15(+1.19%)
Apr 28, 2010 12.40 12.72 12.31 12.70 15,947,991 +0.43(+3.50%)
Apr 27, 2010 12.82 12.84 12.17 12.27 123,061 -0.58(-4.54%)
Apr 26, 2010 13.09 13.09 12.83 12.85 17,139,052 -0.03(-0.25%)
Apr 23, 2010 13.29 13.30 12.83 12.89 20,142,524 -0.39(-2.93%)
Apr 22, 2010 13.21 13.32 13.02 13.27 15,099,835 +0.00(+0.03%)
Apr 21, 2010 13.25 13.40 13.04 13.27 53,707 +0.05(+0.41%)
Apr 20, 2010 13.22 13.36 13.07 13.22 28,973 +0.06(+0.45%)
Apr 19, 2010 13.58 13.59 12.99 13.16 29,695,166 -0.47(-3.46%)
Apr 16, 2010 13.69 13.92 13.54 13.63 83,761,392 +0.00(+0.00%)
Apr 15, 2010 13.43 13.79 13.42 13.63 27,154,294 +0.18(+1.32%)
Apr 14, 2010 13.39 13.50 13.20 13.45 13,656,041 -0.01(-0.09%)
Apr 13, 2010 13.69 13.69 13.27 13.46 25,015,938 -0.47(-3.39%)
Apr 12, 2010 13.93 14.05 13.90 13.93 9,886,428 -0.13(-0.94%)
Apr 09, 2010 13.95 14.08 13.88 14.07 19,600,532 +0.21(+1.53%)
Apr 08, 2010 13.89 13.99 13.76 13.85 8,773,202 +0.04(+0.30%)
Apr 07, 2010 13.90 14.01 13.75 13.81 8,560,471 -0.18(-1.30%)
Apr 06, 2010 13.86 14.01 13.81 13.99 6,852,358 +0.07(+0.52%)
Apr 05, 2010 13.89 14.08 13.81 13.92 5,931,163 -0.07(-0.50%)
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.