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 29, 2021 54.56 54.79 53.68 54.16 3,801,653 -0.73(-1.34%)
Oct 28, 2021 54.58 55.39 54.12 54.89 1,597,553 +0.79(+1.46%)
Oct 27, 2021 55.49 55.46 53.75 54.10 3,882,474 -1.72(-3.07%)
Oct 26, 2021 56.45 55.82 2,285,069 -0.56(-1.00%)
Oct 25, 2021 57.62 58.40 56.21 56.38 1,998,625 -0.51(-0.90%)
Oct 22, 2021 57.49 58.25 56.86 56.89 1,522,571 -0.31(-0.53%)
Oct 21, 2021 57.24 57.72 56.48 57.20 2,701,765 -0.41(-0.71%)
Oct 20, 2021 57.74 59.53 57.03 57.61 2,692,879 -0.13(-0.23%)
Oct 19, 2021 58.20 58.27 57.04 57.74 3,306,339 -0.39(-0.67%)
Oct 18, 2021 56.03 58.35 55.85 58.13 3,743,894 +1.88(+3.34%)
Oct 15, 2021 58.36 58.36 56.23 56.25 3,300,127 -1.47(-2.54%)
Oct 14, 2021 58.30 58.50 56.93 57.72 2,377,774 +0.18(+0.31%)
Oct 13, 2021 57.93 58.30 57.14 57.54 2,485,375 -0.52(-0.90%)
Oct 12, 2021 59.10 59.96 57.81 58.07 3,298,900 -1.18(-2.00%)
Oct 11, 2021 59.43 60.45 58.93 59.25 3,126,384 +1.03(+1.77%)
Oct 08, 2021 58.03 58.46 57.38 58.22 2,230,520 +0.38(+0.66%)
Oct 07, 2021 57.19 58.79 57.15 57.84 4,602,901 +0.77(+1.35%)
Oct 06, 2021 56.57 57.20 55.42 57.06 4,451,326 -0.55(-0.96%)
Oct 05, 2021 58.18 58.74 57.06 57.62 4,443,273 -0.30(-0.51%)
Oct 04, 2021 58.52 59.17 57.03 57.91 4,373,451 -0.38(-0.65%)
Oct 01, 2021 54.07 58.41 54.07 58.30 8,196,917 +5.07(+9.53%)
Sep 30, 2021 54.07 54.24 53.11 53.22 3,850,551 -0.67(-1.24%)
Sep 29, 2021 54.16 54.16 53.23 53.89 2,247,323 -0.11(-0.21%)
Sep 28, 2021 53.39 54.36 53.11 54.00 3,698,934 +0.52(+0.98%)
Sep 27, 2021 53.11 54.44 52.78 53.48 4,462,875 +1.19(+2.28%)
Sep 24, 2021 50.67 52.76 50.27 52.29 5,850,446 +1.29(+2.52%)
Sep 23, 2021 49.01 51.06 48.93 51.00 5,051,615 +2.93(+6.09%)
Sep 22, 2021 47.55 48.46 47.40 48.07 2,162,067 +1.36(+2.92%)
Sep 21, 2021 46.36 47.17 45.61 46.71 2,403,460 +0.88(+1.91%)
Sep 20, 2021 45.12 46.06 44.65 45.83 2,559,826 -0.98(-2.10%)
Sep 17, 2021 46.77 47.44 46.29 46.82 5,783,778 +0.08(+0.16%)
Sep 16, 2021 45.90 47.71 45.86 46.74 4,765,572 +0.55(+1.20%)
Sep 15, 2021 44.25 46.39 44.16 46.19 3,165,554 +2.21(+5.03%)
Sep 14, 2021 44.57 45.37 43.67 43.97 2,463,609 -0.28(-0.62%)
Sep 13, 2021 43.86 44.38 43.40 44.25 1,560,113 +0.73(+1.69%)
Sep 10, 2021 43.85 44.09 42.74 43.52 1,731,668 +0.23(+0.53%)
Sep 09, 2021 42.07 43.65 41.99 43.29 2,165,292 +0.77(+1.82%)
Sep 08, 2021 44.14 44.32 42.46 42.52 1,865,248 -1.51(-3.42%)
Sep 07, 2021 43.18 44.13 42.98 44.02 1,660,113 +0.71(+1.63%)
Sep 03, 2021 43.96 44.16 43.19 43.32 1,330,733 -0.51(-1.15%)
Sep 02, 2021 42.90 43.95 42.90 43.82 2,759,262 +0.93(+2.18%)
Sep 01, 2021 43.28 43.34 42.25 42.89 1,872,461 -0.42(-0.97%)
Aug 31, 2021 42.65 43.67 42.60 43.31 2,068,713 +0.58(+1.36%)
Aug 30, 2021 43.52 43.52 42.33 42.72 1,032,477 -0.40(-0.93%)
Aug 27, 2021 42.49 43.48 42.49 43.13 1,813,997 +0.68(+1.59%)
Aug 26, 2021 43.34 43.66 42.28 42.45 1,198,140 -1.10(-2.52%)
Aug 25, 2021 42.90 43.73 42.43 43.54 1,425,315 +0.53(+1.24%)
Aug 24, 2021 42.91 43.87 42.91 43.01 1,212,787 +0.30(+0.69%)
Aug 23, 2021 42.86 43.29 42.65 42.72 1,460,951 +0.31(+0.74%)
Aug 20, 2021 41.50 42.85 41.50 42.40 2,369,830 +1.08(+2.61%)
Aug 19, 2021 42.58 43.03 41.18 41.32 2,612,451 -2.32(-5.31%)
Aug 18, 2021 43.77 44.82 43.47 43.64 2,026,061 +0.19(+0.44%)
Aug 17, 2021 44.62 44.62 42.57 43.45 1,804,500 -0.78(-1.77%)
Aug 16, 2021 45.33 45.55 43.99 44.23 1,724,601 -1.90(-4.11%)
Aug 13, 2021 46.30 47.33 45.91 46.13 2,429,573 -0.33(-0.72%)
Aug 12, 2021 45.65 46.85 44.59 46.46 3,076,614 +0.68(+1.49%)
Aug 11, 2021 45.72 46.60 45.11 45.78 2,537,593 +0.46(+1.02%)
Aug 10, 2021 43.95 46.19 43.88 45.32 3,897,895 +0.71(+1.59%)
Aug 09, 2021 43.70 44.78 43.25 44.61 3,932,066 +0.83(+1.91%)
Aug 06, 2021 43.37 43.92 43.12 43.77 2,164,910 +0.95(+2.21%)
Aug 05, 2021 42.76 43.52 42.72 42.82 1,852,282 +0.13(+0.31%)
Aug 04, 2021 43.74 44.14 42.56 42.69 2,593,364 -1.33(-3.01%)
Aug 03, 2021 43.72 44.13 42.59 44.02 3,008,641 +0.46(+1.07%)
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.