Skip to main content

CF Industries Holdings (NY: CF )

81.49 +0.02 (+0.02%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 35.80 36.01 35.62 35.81 2,306,819 -0.36(-0.98%)
Jan 30, 2020 35.60 36.24 35.48 36.17 2,209,732 +0.36(+1.02%)
Jan 29, 2020 35.71 36.31 35.64 35.81 2,151,439 +0.28(+0.80%)
Jan 28, 2020 35.33 35.71 34.90 35.52 2,667,238 +0.47(+1.34%)
Jan 27, 2020 35.49 35.79 34.97 35.05 2,962,213 -1.34(-3.69%)
Jan 24, 2020 37.77 37.78 36.38 36.39 2,815,847 -1.40(-3.69%)
Jan 23, 2020 37.37 37.95 36.71 37.79 3,344,095 -0.19(-0.49%)
Jan 22, 2020 39.13 39.41 37.27 37.98 6,093,133 -1.37(-3.48%)
Jan 21, 2020 40.78 40.78 39.31 39.34 2,455,381 -1.68(-4.10%)
Jan 17, 2020 40.87 41.19 40.43 41.03 3,229,614 +0.22(+0.54%)
Jan 16, 2020 40.44 40.85 40.09 40.80 1,432,296 +0.21(+0.53%)
Jan 15, 2020 40.30 40.96 40.28 40.59 1,426,297 +0.20(+0.51%)
Jan 14, 2020 40.21 40.90 40.21 40.38 1,416,907 +0.07(+0.18%)
Jan 13, 2020 39.93 40.40 39.57 40.31 1,687,976 +0.51(+1.27%)
Jan 10, 2020 40.46 40.70 39.69 39.81 2,481,819 -0.71(-1.76%)
Jan 09, 2020 40.85 40.87 39.82 40.52 1,982,309 -0.20(-0.48%)
Jan 08, 2020 40.34 40.84 40.03 40.71 2,385,969 +0.19(+0.46%)
Jan 07, 2020 40.66 41.27 40.51 40.53 2,187,235 -0.37(-0.91%)
Jan 06, 2020 40.68 41.10 40.03 40.90 2,567,931 -0.07(-0.17%)
Jan 03, 2020 41.23 41.98 40.87 40.97 2,642,422 -0.28(-0.69%)
Jan 02, 2020 42.85 42.85 40.93 41.26 2,984,302 -1.19(-2.81%)
Dec 31, 2019 41.97 42.50 41.93 42.45 1,143,119 +0.34(+0.80%)
Dec 30, 2019 42.49 42.55 42.04 42.11 1,097,060 -0.17(-0.40%)
Dec 27, 2019 43.46 43.46 42.27 42.28 1,469,162 -0.81(-1.88%)
Dec 26, 2019 42.63 43.13 42.62 43.09 982,199 +0.46(+1.08%)
Dec 24, 2019 42.40 42.87 42.40 42.63 330,429 +0.17(+0.40%)
Dec 23, 2019 42.80 42.96 42.18 42.46 1,683,573 -0.47(-1.10%)
Dec 20, 2019 41.49 43.13 41.28 42.93 6,758,280 +1.69(+4.10%)
Dec 19, 2019 41.16 41.57 40.95 41.24 2,252,421 -0.13(-0.32%)
Dec 18, 2019 41.64 41.65 40.59 41.37 3,302,420 -0.35(-0.83%)
Dec 17, 2019 41.68 41.99 41.40 41.72 2,724,590 +0.04(+0.09%)
Dec 16, 2019 40.77 42.07 40.66 41.68 2,960,032 +1.55(+3.85%)
Dec 13, 2019 40.37 40.81 39.82 40.14 2,746,005 -0.23(-0.57%)
Dec 12, 2019 39.51 40.71 39.30 40.37 3,338,830 +0.75(+1.88%)
Dec 11, 2019 39.07 40.10 38.98 39.62 3,189,392 +0.48(+1.23%)
Dec 10, 2019 39.43 39.61 38.83 39.14 2,447,731 -1.23(-3.04%)
Dec 09, 2019 40.50 40.71 40.09 40.37 1,851,887 +0.05(+0.13%)
Dec 06, 2019 39.91 40.50 39.80 40.31 2,537,040 +0.79(+2.00%)
Dec 05, 2019 39.98 40.09 39.35 39.52 1,531,566 -0.28(-0.71%)
Dec 04, 2019 40.19 40.77 39.80 39.81 1,583,927 -0.16(-0.40%)
Dec 03, 2019 40.04 40.27 39.42 39.97 1,660,195 -0.66(-1.62%)
Dec 02, 2019 40.98 41.11 40.47 40.63 1,896,700 -0.46(-1.13%)
Nov 29, 2019 40.53 41.18 40.53 41.09 876,121 +0.50(+1.23%)
Nov 27, 2019 40.64 40.89 40.28 40.59 1,840,754 -0.06(-0.15%)
Nov 26, 2019 41.21 41.23 40.47 40.65 1,886,896 -0.51(-1.23%)
Nov 25, 2019 40.47 41.18 40.41 41.16 2,039,862 +1.19(+2.98%)
Nov 22, 2019 40.50 40.74 39.77 39.97 1,777,997 -0.40(-0.99%)
Nov 21, 2019 40.12 40.63 39.81 40.37 2,098,772 +0.27(+0.67%)
Nov 20, 2019 40.50 40.80 40.06 40.10 1,901,966 -0.59(-1.44%)
Nov 19, 2019 40.41 40.91 40.22 40.69 2,028,820 +0.56(+1.40%)
Nov 18, 2019 40.57 40.75 39.85 40.13 1,598,792 -0.71(-1.74%)
Nov 15, 2019 41.49 41.70 40.79 40.84 1,407,417 -0.38(-0.93%)
Nov 14, 2019 40.76 41.30 40.68 41.22 1,956,416 -0.16(-0.39%)
Nov 13, 2019 41.90 41.90 40.84 41.38 2,049,512 -0.95(-2.23%)
Nov 12, 2019 41.12 42.43 40.93 42.33 3,272,138 +1.29(+3.14%)
Nov 11, 2019 40.87 41.12 40.33 41.04 1,088,682 -0.16(-0.39%)
Nov 08, 2019 41.01 41.43 40.44 41.20 2,051,046 +0.00(+0.00%)
Nov 07, 2019 41.28 41.51 40.84 41.20 1,332,769 +0.21(+0.52%)
Nov 06, 2019 42.11 42.47 40.98 40.98 1,844,773 -1.18(-2.81%)
Nov 05, 2019 41.99 42.75 41.82 42.17 2,884,191 +0.10(+0.23%)
Nov 04, 2019 41.32 42.28 41.15 42.07 2,911,742 +1.19(+2.92%)
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.