CF Industries Holdings (NY: CF )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	6.389	6.392	6.384	6.392	11,826,232	+0.00(+0.05%)
May 27, 2004	6.391	6.391	6.385	6.389	12,460,284	+0.00(+0.05%)
May 26, 2004	6.391	6.394	6.385	6.387	38,543,736	-0.01(-0.09%)
May 25, 2004	6.391	6.395	6.391	6.392	16,624,256	+0.00(+0.02%)
May 24, 2004	6.395	6.397	6.391	6.391	8,669,728	-0.00(-0.07%)
May 21, 2004	6.394	6.398	6.392	6.395	10,023,792	+0.00(+0.05%)
May 20, 2004	6.391	6.395	6.391	6.392	9,129,793	+0.00(+0.05%)
May 19, 2004	6.387	6.394	6.387	6.389	13,480,818	+0.00(+0.05%)
May 18, 2004	6.388	6.391	6.385	6.387	17,580,148	+0.00(+0.00%)
May 17, 2004	6.388	6.395	6.387	6.387	19,218,228	-0.00(-0.05%)
May 14, 2004	6.387	6.395	6.387	6.389	8,520,499	+0.00(+0.05%)
May 13, 2004	6.384	6.391	6.384	6.387	18,773,980	+0.00(+0.05%)
May 12, 2004	6.384	6.391	6.384	6.384	23,123,630	+0.00(+0.00%)
May 11, 2004	6.379	6.389	6.379	6.384	29,381,622	+0.01(+0.09%)
May 10, 2004	6.376	6.379	6.372	6.378	49,480,096	+0.00(+0.00%)
May 07, 2004	6.372	6.379	6.371	6.378	37,290,076	+0.00(+0.05%)
May 06, 2004	6.379	6.379	6.366	6.375	85,896,808	-0.00(-0.05%)
May 05, 2004	6.398	6.517	6.369	6.378	273,675,808	+1.15(+22.00%)
May 04, 2004	5.165	5.373	5.120	5.228	24,580,160	+0.04(+0.76%)
May 03, 2004	4.893	5.188	4.883	5.188	27,025,592	+0.34(+6.92%)
Apr 30, 2004	4.855	4.930	4.850	4.852	6,614,905	+0.01(+0.12%)
Apr 29, 2004	4.836	4.927	4.813	4.847	5,681,708	-0.00(-0.06%)
Apr 28, 2004	4.889	4.902	4.842	4.850	4,247,871	-0.07(-1.48%)
Apr 27, 2004	4.937	4.963	4.884	4.922	8,889,101	-0.02(-0.44%)
Apr 26, 2004	4.978	5.002	4.937	4.944	3,770,613	-0.05(-0.90%)
Apr 23, 2004	5.034	5.034	4.937	4.989	5,768,357	-0.06(-1.24%)
Apr 22, 2004	4.995	5.089	4.980	5.052	6,573,644	+0.04(+0.87%)
Apr 21, 2004	4.947	5.010	4.925	5.008	8,598,208	+0.04(+0.88%)
Apr 20, 2004	5.017	5.053	4.963	4.964	7,438,072	-0.05(-1.04%)
Apr 19, 2004	5.024	5.044	4.985	5.017	9,930,954	-0.02(-0.43%)
Apr 16, 2004	4.911	5.039	4.841	5.039	9,174,493	+0.17(+3.46%)
Apr 15, 2004	4.934	4.944	4.831	4.870	9,391,116	-0.03(-0.62%)
Apr 14, 2004	4.930	5.033	4.855	4.900	12,968,488	-0.13(-2.57%)
Apr 13, 2004	5.097	5.126	5.026	5.030	11,463,819	-0.21(-3.92%)
Apr 12, 2004	5.239	5.284	5.213	5.235	7,285,404	-0.00(-0.08%)
Apr 08, 2004	5.329	5.329	5.222	5.239	8,730,245	-0.09(-1.72%)
Apr 07, 2004	5.129	5.344	5.113	5.331	15,665,614	+0.18(+3.56%)
Apr 06, 2004	5.098	5.152	5.097	5.148	4,941,064	+0.03(+0.60%)
Apr 05, 2004	5.104	5.117	5.081	5.117	5,945,093	+0.02(+0.31%)
Apr 02, 2004	5.264	5.277	5.069	5.101	8,868,471	-0.14(-2.58%)
Apr 01, 2004	5.155	5.238	5.151	5.236	7,711,773	+0.09(+1.84%)
Mar 31, 2004	5.108	5.149	5.091	5.142	6,998,637	+0.03(+0.65%)
Mar 30, 2004	5.113	5.124	5.101	5.108	3,598,690	-0.01(-0.20%)
Mar 29, 2004	5.089	5.142	5.076	5.119	6,815,023	+0.04(+0.72%)
Mar 26, 2004	5.123	5.123	5.082	5.082	6,771,699	-0.04(-0.79%)
Mar 25, 2004	5.098	5.146	5.060	5.123	7,937,336	+0.03(+0.51%)
Mar 24, 2004	5.133	5.142	5.082	5.097	6,152,089	-0.05(-0.99%)
Mar 23, 2004	5.162	5.190	5.120	5.148	4,701,059	+0.01(+0.11%)
Mar 22, 2004	5.213	5.220	5.123	5.142	3,951,475	-0.07(-1.34%)
Mar 19, 2004	5.249	5.283	5.188	5.212	8,166,337	-0.13(-2.34%)
Mar 18, 2004	5.348	5.372	5.283	5.337	3,659,207	-0.01(-0.22%)
Mar 17, 2004	5.300	5.367	5.293	5.348	3,280,288	+0.08(+1.43%)
Mar 16, 2004	5.210	5.290	5.207	5.273	4,449,364	+0.06(+1.23%)
Mar 15, 2004	5.309	5.309	5.203	5.209	3,999,614	-0.10(-1.86%)
Mar 12, 2004	5.228	5.341	5.206	5.308	6,906,486	+0.10(+2.01%)
Mar 11, 2004	5.332	5.337	5.194	5.203	4,091,077	-0.13(-2.43%)
Mar 10, 2004	5.359	5.380	5.312	5.332	5,448,580	-0.04(-0.68%)
Mar 09, 2004	5.412	5.424	5.345	5.369	3,644,765	-0.02(-0.40%)
Mar 08, 2004	5.395	5.422	5.382	5.391	2,535,518	-0.02(-0.46%)
Mar 05, 2004	5.337	5.431	5.335	5.415	4,022,995	+0.06(+1.14%)
Mar 04, 2004	5.364	5.396	5.351	5.354	4,622,663	+0.02(+0.30%)
Mar 03, 2004	5.300	5.380	5.300	5.338	5,178,317	+0.03(+0.55%)
Mar 02, 2004	5.321	5.369	5.309	5.309	3,623,447	-0.01(-0.22%)

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.