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

CF Industries Holdings (NY: CF )

74.26 +0.31 (+0.42%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 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 (%)
May 31, 2007 6.458 6.725 6.485 6.504 12,744,066 +0.05(+0.72%)
May 30, 2007 6.180 6.516 6.048 6.458 10,705,675 +0.29(+4.69%)
May 29, 2007 6.136 6.253 6.123 6.168 3,373,934 +0.01(+0.09%)
May 25, 2007 5.946 6.190 5.975 6.162 4,552,955 +0.22(+3.64%)
May 24, 2007 6.040 6.144 5.898 5.946 7,338,563 -0.09(-1.56%)
May 23, 2007 6.257 6.267 6.037 6.040 3,824,499 -0.21(-3.28%)
May 22, 2007 6.251 6.325 6.193 6.245 6,522,299 +0.00(+0.02%)
May 21, 2007 6.139 6.274 6.128 6.244 4,159,994 +0.12(+1.95%)
May 18, 2007 6.168 6.197 6.030 6.125 4,450,898 -0.02(-0.31%)
May 17, 2007 6.091 6.270 6.036 6.144 7,792,785 +0.05(+0.86%)
May 16, 2007 6.004 6.112 5.944 6.091 5,368,999 +0.12(+2.07%)
May 15, 2007 5.936 6.106 5.889 5.968 6,252,707 +0.03(+0.54%)
May 14, 2007 5.870 6.030 5.867 5.936 6,937,679 +0.09(+1.47%)
May 11, 2007 5.816 5.896 5.792 5.850 8,032,523 +0.04(+0.73%)
May 10, 2007 5.838 5.952 5.680 5.808 8,077,039 -0.05(-0.77%)
May 09, 2007 5.898 5.899 5.784 5.853 7,361,312 -0.05(-0.84%)
May 08, 2007 5.982 5.982 5.822 5.902 6,384,755 -0.08(-1.36%)
May 07, 2007 5.872 6.032 5.851 5.984 8,141,870 +0.13(+2.29%)
May 04, 2007 5.956 6.010 5.725 5.850 11,419,525 -0.12(-2.02%)
May 03, 2007 5.819 5.975 5.755 5.970 10,016,309 +0.15(+2.60%)
May 02, 2007 5.645 5.889 5.645 5.819 14,019,167 +0.22(+3.95%)
May 01, 2007 5.771 5.828 5.553 5.598 14,847,535 -0.17(-3.00%)
Apr 30, 2007 6.082 6.082 5.745 5.771 24,653,176 -0.49(-7.87%)
Apr 27, 2007 6.190 6.785 5.963 6.264 17,049,856 -0.38(-5.75%)
Apr 26, 2007 6.631 6.793 6.456 6.647 10,904,921 +0.19(+2.95%)
Apr 25, 2007 6.456 6.538 6.373 6.456 4,982,846 +0.04(+0.57%)
Apr 24, 2007 6.456 6.490 6.296 6.420 4,208,822 -0.00(-0.07%)
Apr 23, 2007 6.399 6.469 6.353 6.424 3,133,922 +0.03(+0.41%)
Apr 20, 2007 6.442 6.529 6.340 6.398 4,058,900 +0.07(+1.13%)
Apr 19, 2007 6.391 6.417 6.282 6.327 6,036,083 -0.15(-2.29%)
Apr 18, 2007 6.398 6.538 6.125 6.475 8,646,083 +0.08(+1.20%)
Apr 17, 2007 6.427 6.519 6.383 6.398 8,054,530 -0.04(-0.59%)
Apr 16, 2007 6.543 6.594 6.410 6.436 8,151,842 -0.01(-0.09%)
Apr 13, 2007 6.442 6.590 6.413 6.442 24,969,594 +0.15(+2.40%)
Apr 12, 2007 6.066 6.302 6.000 6.290 13,847,197 +0.23(+3.79%)
Apr 11, 2007 5.933 6.107 5.933 6.061 11,445,658 +0.15(+2.48%)
Apr 10, 2007 5.831 5.992 5.696 5.914 10,524,118 -0.09(-1.57%)
Apr 09, 2007 6.020 6.157 5.991 6.008 9,033,150 +0.03(+0.51%)
Apr 05, 2007 5.893 6.032 5.857 5.978 6,633,709 +0.14(+2.37%)
Apr 04, 2007 5.816 5.857 5.707 5.840 5,615,201 +0.09(+1.65%)
Apr 03, 2007 5.717 5.829 5.649 5.745 9,870,788 +0.07(+1.28%)
Apr 02, 2007 5.578 5.678 5.520 5.672 10,416,835 +0.07(+1.19%)
Mar 30, 2007 5.773 5.773 5.406 5.606 16,139,382 -0.03(-0.59%)
Mar 29, 2007 5.642 5.671 5.478 5.639 9,885,918 +0.15(+2.81%)
Mar 28, 2007 5.521 5.613 5.335 5.485 17,277,490 -0.10(-1.87%)
Mar 27, 2007 5.944 5.944 5.505 5.590 22,385,156 -0.37(-6.20%)
Mar 26, 2007 6.088 6.119 5.713 5.959 12,140,980 -0.12(-1.99%)
Mar 23, 2007 6.250 6.266 6.046 6.080 6,413,131 -0.16(-2.63%)
Mar 22, 2007 6.333 6.344 6.197 6.244 5,073,281 -0.03(-0.56%)
Mar 21, 2007 6.189 6.357 6.183 6.279 7,668,721 +0.13(+2.03%)
Mar 20, 2007 6.071 6.206 6.027 6.154 5,404,072 +0.09(+1.46%)
Mar 19, 2007 5.911 6.107 5.911 6.065 5,710,388 +0.21(+3.65%)
Mar 16, 2007 5.889 5.941 5.824 5.851 9,149,374 -0.04(-0.62%)
Mar 15, 2007 5.925 6.030 5.831 5.888 5,912,886 -0.03(-0.47%)
Mar 14, 2007 5.921 6.011 5.680 5.915 11,122,431 +0.00(+0.07%)
Mar 13, 2007 5.991 6.206 5.840 5.911 11,049,533 -0.08(-1.33%)
Mar 12, 2007 5.939 6.149 5.933 5.991 7,066,282 +0.06(+0.98%)
Mar 09, 2007 5.966 6.100 5.848 5.933 5,083,597 +0.04(+0.67%)
Mar 08, 2007 5.758 6.008 5.758 5.893 8,366,065 +0.23(+4.06%)
Mar 07, 2007 5.649 5.780 5.613 5.664 8,783,509 +0.04(+0.65%)
Mar 06, 2007 5.501 5.697 5.427 5.627 10,656,579 +0.22(+4.03%)
Mar 05, 2007 5.233 5.571 5.092 5.409 10,918,867 +0.09(+1.75%)
Mar 02, 2007 5.467 5.588 5.264 5.316 11,466,977 -0.21(-3.79%)
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.