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 (%)
Oct 31, 2017 31.83 32.24 31.66 32.14 5,718,586 +0.52(+1.63%)
Oct 30, 2017 31.74 32.20 31.59 31.62 4,670,878 +0.22(+0.70%)
Oct 27, 2017 31.43 31.75 31.03 31.40 3,142,716 -0.29(-0.91%)
Oct 26, 2017 31.57 31.76 30.98 31.69 2,738,825 -0.19(-0.61%)
Oct 25, 2017 31.70 32.16 31.45 31.88 3,959,665 +0.06(+0.19%)
Oct 24, 2017 31.09 31.88 30.93 31.82 3,849,825 +1.10(+3.58%)
Oct 23, 2017 31.22 31.47 30.70 30.72 2,955,822 -0.58(-1.84%)
Oct 20, 2017 31.09 31.32 30.76 31.30 3,774,941 +0.56(+1.82%)
Oct 19, 2017 30.92 31.11 30.47 30.74 3,773,536 -0.42(-1.36%)
Oct 18, 2017 31.32 31.57 30.68 31.16 3,735,731 -0.14(-0.46%)
Oct 17, 2017 31.22 31.64 30.86 31.31 5,488,128 +0.09(+0.30%)
Oct 16, 2017 31.10 31.55 30.86 31.21 5,056,343 +0.08(+0.24%)
Oct 13, 2017 30.52 31.31 30.40 31.14 7,237,970 +0.81(+2.68%)
Oct 12, 2017 29.55 30.35 29.54 30.32 4,758,993 +0.79(+2.66%)
Oct 11, 2017 29.19 29.58 28.73 29.54 6,916,444 +0.36(+1.25%)
Oct 10, 2017 29.14 29.24 28.81 29.17 3,521,782 +0.03(+0.12%)
Oct 09, 2017 29.07 29.34 28.71 29.14 3,205,737 +0.20(+0.70%)
Oct 06, 2017 29.50 29.53 28.75 28.94 3,937,477 -0.70(-2.37%)
Oct 05, 2017 29.76 29.83 29.47 29.64 2,598,933 -0.06(-0.20%)
Oct 04, 2017 29.97 30.34 29.54 29.70 2,758,924 -0.25(-0.82%)
Oct 03, 2017 30.06 30.22 29.64 29.94 3,938,964 -0.01(-0.03%)
Oct 02, 2017 29.71 30.06 29.35 29.95 3,918,704 +0.20(+0.68%)
Sep 29, 2017 29.38 29.78 28.86 29.75 4,789,916 +0.27(+0.92%)
Sep 28, 2017 29.85 30.28 29.13 29.48 5,317,242 -0.21(-0.71%)
Sep 27, 2017 29.51 29.91 29.10 29.69 4,508,753 +0.18(+0.60%)
Sep 26, 2017 30.27 30.35 29.05 29.51 6,027,743 -0.87(-2.87%)
Sep 25, 2017 29.99 30.47 29.81 30.38 4,324,007 +0.58(+1.93%)
Sep 22, 2017 30.32 30.45 29.72 29.81 3,716,571 -0.62(-2.03%)
Sep 21, 2017 29.73 30.54 29.63 30.43 3,840,532 +0.65(+2.19%)
Sep 20, 2017 30.15 30.47 29.50 29.77 5,461,854 -0.30(-0.99%)
Sep 19, 2017 29.83 30.57 29.78 30.07 6,606,734 +0.37(+1.25%)
Sep 18, 2017 28.32 30.89 28.19 29.70 12,158,756 +1.87(+6.72%)
Sep 15, 2017 27.31 27.92 27.28 27.83 5,748,624 +0.45(+1.64%)
Sep 14, 2017 27.13 27.45 26.99 27.38 4,025,855 +0.22(+0.81%)
Sep 13, 2017 27.33 27.47 26.86 27.16 2,582,326 -0.08(-0.28%)
Sep 12, 2017 27.50 28.40 27.01 27.24 6,643,985 -0.10(-0.37%)
Sep 11, 2017 27.33 27.72 27.04 27.34 4,136,942 +0.23(+0.84%)
Sep 08, 2017 26.78 27.30 26.63 27.11 4,532,405 +0.30(+1.14%)
Sep 07, 2017 26.40 26.91 26.15 26.80 4,696,080 +0.41(+1.54%)
Sep 06, 2017 24.76 26.53 24.71 26.40 7,078,099 +1.79(+7.29%)
Sep 05, 2017 25.38 25.71 24.49 24.60 5,842,679 -0.76(-3.00%)
Sep 01, 2017 24.53 25.45 24.44 25.37 4,692,090 +0.84(+3.41%)
Aug 31, 2017 24.63 24.81 24.36 24.53 3,687,075 +0.04(+0.17%)
Aug 30, 2017 24.37 24.66 24.16 24.49 2,551,136 +0.09(+0.38%)
Aug 29, 2017 24.28 24.41 24.09 24.39 2,426,092 -0.17(-0.69%)
Aug 28, 2017 24.62 24.93 24.36 24.56 5,214,182 +0.04(+0.17%)
Aug 25, 2017 24.70 24.70 24.39 24.52 2,461,589 -0.04(-0.17%)
Aug 24, 2017 24.49 24.68 24.24 24.56 3,590,543 +0.08(+0.35%)
Aug 23, 2017 24.60 24.87 24.46 24.48 2,213,861 -0.26(-1.06%)
Aug 22, 2017 24.71 25.06 24.65 24.74 3,367,236 +0.05(+0.21%)
Aug 21, 2017 24.61 24.85 24.44 24.69 2,545,732 +0.13(+0.52%)
Aug 18, 2017 24.60 24.85 24.16 24.56 4,017,745 -0.11(-0.45%)
Aug 17, 2017 25.54 25.64 24.59 24.67 5,624,200 -0.89(-3.48%)
Aug 16, 2017 25.64 26.01 25.42 25.56 2,775,643 -0.08(-0.30%)
Aug 15, 2017 25.44 25.73 25.04 25.64 3,332,776 +0.07(+0.26%)
Aug 14, 2017 26.06 26.06 25.55 25.57 2,800,398 -0.25(-0.95%)
Aug 11, 2017 25.87 26.09 25.56 25.81 4,554,761 +0.04(+0.16%)
Aug 10, 2017 26.48 27.31 25.69 25.77 7,456,630 -0.94(-3.51%)
Aug 09, 2017 26.17 26.74 26.08 26.71 4,279,881 +0.33(+1.24%)
Aug 08, 2017 26.69 27.00 26.21 26.38 6,263,404 -0.37(-1.38%)
Aug 07, 2017 27.10 27.10 26.19 26.75 4,993,645 -0.23(-0.87%)
Aug 04, 2017 25.86 27.11 25.85 26.99 9,975,983 +1.26(+4.88%)
Aug 03, 2017 23.79 25.79 23.27 25.73 11,854,082 +1.67(+6.93%)
Aug 02, 2017 24.46 24.53 23.87 24.06 6,399,100 -0.42(-1.71%)
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.