Skip to main content

CF Industries Holdings (NY: CF )

83.21 +0.60 (+0.73%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 2.130 2.154 2.073 2.088 8,663,266 -0.02(-0.97%)
Jun 29, 2006 1.984 2.114 1.984 2.108 2,612,026 +0.15(+7.62%)
Jun 28, 2006 1.988 2.007 1.946 1.959 2,933,748 -0.02(-0.96%)
Jun 27, 2006 2.060 2.060 1.976 1.978 2,599,731 -0.07(-3.50%)
Jun 26, 2006 2.083 2.083 2.048 2.050 1,630,467 -0.02(-0.92%)
Jun 23, 2006 1.987 2.076 1.959 2.069 2,662,572 +0.08(+4.05%)
Jun 22, 2006 2.035 2.035 1.973 1.988 3,385,934 -0.05(-2.30%)
Jun 21, 2006 2.004 2.058 1.998 2.035 2,008,883 +0.02(+1.24%)
Jun 20, 2006 2.013 2.016 1.972 2.010 4,306,701 -0.01(-0.72%)
Jun 19, 2006 2.091 2.091 2.014 2.025 1,842,899 -0.06(-3.02%)
Jun 16, 2006 2.107 2.114 2.072 2.088 5,716,540 -0.02(-0.83%)
Jun 15, 2006 2.088 2.143 2.074 2.105 6,168,043 +0.04(+1.84%)
Jun 14, 2006 1.960 2.076 1.960 2.067 5,557,386 +0.09(+4.59%)
Jun 13, 2006 2.057 2.072 1.935 1.976 10,177,613 -0.10(-4.80%)
Jun 12, 2006 2.178 2.178 2.070 2.076 3,670,771 -0.11(-4.96%)
Jun 09, 2006 2.243 2.244 2.168 2.184 3,808,066 -0.06(-2.61%)
Jun 08, 2006 2.284 2.284 2.197 2.243 3,556,700 -0.06(-2.42%)
Jun 07, 2006 2.297 2.338 2.238 2.298 2,830,606 -0.00(-0.13%)
Jun 06, 2006 2.342 2.379 2.278 2.301 2,560,113 -0.04(-1.75%)
Jun 05, 2006 2.389 2.389 2.342 2.342 2,372,271 -0.06(-2.44%)
Jun 02, 2006 2.460 2.468 2.383 2.401 2,781,425 -0.04(-1.62%)
Jun 01, 2006 2.501 2.501 2.413 2.440 2,604,512 -0.06(-2.40%)
May 31, 2006 2.467 2.517 2.419 2.501 4,367,494 +0.05(+1.97%)
May 30, 2006 2.511 2.539 2.421 2.452 2,082,653 -0.06(-2.33%)
May 26, 2006 2.503 2.533 2.454 2.511 3,739,760 +0.03(+1.12%)
May 25, 2006 2.449 2.537 2.433 2.483 2,951,507 +0.07(+2.79%)
May 24, 2006 2.395 2.430 2.357 2.416 4,686,483 +0.01(+0.55%)
May 23, 2006 2.452 2.512 2.380 2.402 3,284,841 -0.02(-0.97%)
May 22, 2006 2.470 2.544 2.363 2.426 10,115,454 -0.06(-2.59%)
May 19, 2006 2.484 2.539 2.460 2.490 4,273,231 +0.01(+0.24%)
May 18, 2006 2.480 2.537 2.448 2.484 1,795,768 +0.02(+0.77%)
May 17, 2006 2.534 2.568 2.445 2.465 4,258,887 -0.07(-2.72%)
May 16, 2006 2.442 2.566 2.436 2.534 2,902,327 +0.09(+3.65%)
May 15, 2006 2.448 2.481 2.430 2.445 1,536,204 -0.02(-0.83%)
May 12, 2006 2.496 2.508 2.454 2.465 1,701,505 -0.03(-1.23%)
May 11, 2006 2.558 2.609 2.495 2.496 2,476,780 -0.07(-2.63%)
May 10, 2006 2.559 2.635 2.533 2.563 3,633,886 -0.00(-0.06%)
May 09, 2006 2.580 2.590 2.562 2.565 1,935,112 -0.01(-0.57%)
May 08, 2006 2.629 2.629 2.552 2.580 2,030,741 -0.05(-1.84%)
May 05, 2006 2.621 2.643 2.587 2.628 2,681,698 +0.01(+0.28%)
May 04, 2006 2.684 2.684 2.616 2.621 3,081,289 -0.06(-2.35%)
May 03, 2006 2.738 2.738 2.666 2.684 4,301,920 -0.06(-2.24%)
May 02, 2006 2.628 2.745 2.621 2.745 6,021,868 +0.15(+5.93%)
May 01, 2006 2.489 2.612 2.467 2.591 3,254,787 +0.06(+2.31%)
Apr 28, 2006 2.562 2.562 2.432 2.533 5,071,730 -0.06(-2.15%)
Apr 27, 2006 2.577 2.628 2.558 2.588 1,742,489 -0.00(-0.11%)
Apr 26, 2006 2.618 2.685 2.580 2.591 2,312,162 -0.01(-0.56%)
Apr 25, 2006 2.547 2.606 2.525 2.606 1,896,861 +0.06(+2.24%)
Apr 24, 2006 2.599 2.604 2.540 2.549 2,055,331 -0.05(-1.97%)
Apr 21, 2006 2.645 2.660 2.522 2.600 10,687,860 -0.02(-0.78%)
Apr 20, 2006 2.550 2.635 2.544 2.621 2,310,113 +0.08(+3.11%)
Apr 19, 2006 2.489 2.566 2.465 2.542 2,543,720 +0.05(+2.18%)
Apr 18, 2006 2.405 2.489 2.394 2.487 3,010,934 +0.08(+3.47%)
Apr 17, 2006 2.430 2.468 2.402 2.404 1,469,264 -0.02(-1.02%)
Apr 13, 2006 2.423 2.451 2.401 2.429 1,219,264 +0.01(+0.24%)
Apr 12, 2006 2.357 2.451 2.357 2.423 2,323,774 +0.06(+2.54%)
Apr 11, 2006 2.424 2.436 2.361 2.363 1,284,155 -0.05(-2.24%)
Apr 10, 2006 2.465 2.489 2.417 2.417 903,007 -0.05(-1.90%)
Apr 07, 2006 2.489 2.489 2.401 2.464 1,045,083 -0.02(-0.94%)
Apr 06, 2006 2.468 2.493 2.429 2.487 1,493,855 +0.01(+0.59%)
Apr 05, 2006 2.467 2.499 2.388 2.473 2,075,140 +0.01(+0.48%)
Apr 04, 2006 2.492 2.509 2.458 2.461 1,432,379 -0.04(-1.52%)
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.