Skip to main content

CF Industries Holdings (NY: CF )

82.61 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 41.65 42.77 41.48 41.86 7,373,369 +1.55(+3.85%)
Oct 30, 2018 39.14 40.58 38.63 40.31 5,428,226 +1.24(+3.17%)
Oct 29, 2018 39.24 40.07 38.64 39.07 6,456,828 +0.39(+1.01%)
Oct 26, 2018 38.51 39.53 37.74 38.68 5,195,977 -0.44(-1.11%)
Oct 25, 2018 39.02 39.56 38.71 39.11 3,305,980 +0.51(+1.33%)
Oct 24, 2018 41.12 41.30 38.47 38.60 6,423,707 -2.53(-6.15%)
Oct 23, 2018 41.73 41.94 40.40 41.12 5,709,121 -1.63(-3.81%)
Oct 22, 2018 44.31 44.44 42.29 42.75 4,153,094 -1.38(-3.12%)
Oct 19, 2018 44.46 45.12 44.09 44.13 3,256,708 -0.16(-0.35%)
Oct 18, 2018 44.66 45.26 44.15 44.29 3,098,507 -0.59(-1.32%)
Oct 17, 2018 45.68 45.95 44.31 44.88 2,675,687 -0.70(-1.53%)
Oct 16, 2018 44.49 45.62 44.10 45.58 2,089,854 +1.32(+2.97%)
Oct 15, 2018 45.30 45.66 44.08 44.26 4,409,801 -1.43(-3.13%)
Oct 12, 2018 45.69 46.74 45.38 45.69 3,296,182 +1.13(+2.54%)
Oct 11, 2018 44.10 45.77 43.79 44.56 4,790,309 +0.69(+1.57%)
Oct 10, 2018 48.36 48.62 43.84 43.87 7,270,196 -3.90(-8.16%)
Oct 09, 2018 47.94 48.73 47.63 47.76 2,098,229 -0.45(-0.94%)
Oct 08, 2018 47.97 48.53 47.49 48.22 2,509,696 +0.27(+0.56%)
Oct 05, 2018 48.89 48.96 47.35 47.95 2,556,047 -0.91(-1.86%)
Oct 04, 2018 48.39 49.25 48.00 48.85 2,830,445 +0.64(+1.34%)
Oct 03, 2018 48.60 48.65 47.71 48.21 3,413,154 -0.43(-0.88%)
Oct 02, 2018 48.12 49.16 47.90 48.64 3,348,550 +0.88(+1.84%)
Oct 01, 2018 47.70 48.44 47.09 47.76 2,883,905 +0.31(+0.66%)
Sep 28, 2018 47.08 47.93 46.69 47.44 3,169,843 +0.58(+1.25%)
Sep 27, 2018 47.90 48.34 46.60 46.86 3,220,284 -0.97(-2.02%)
Sep 26, 2018 47.25 48.30 46.93 47.83 3,290,073 +0.54(+1.14%)
Sep 25, 2018 46.22 48.05 46.22 47.29 3,111,723 +1.26(+2.75%)
Sep 24, 2018 46.04 46.64 45.91 46.02 1,607,658 +0.00(+0.00%)
Sep 21, 2018 46.84 47.03 45.94 46.02 4,464,218 -0.44(-0.94%)
Sep 20, 2018 46.50 46.89 46.30 46.46 2,188,874 +0.16(+0.34%)
Sep 19, 2018 46.00 47.09 45.88 46.30 2,487,517 +0.55(+1.20%)
Sep 18, 2018 45.60 46.07 45.27 45.75 2,533,274 +0.48(+1.06%)
Sep 17, 2018 45.09 45.93 45.05 45.27 2,193,519 +0.35(+0.78%)
Sep 14, 2018 44.41 45.05 44.35 44.92 2,133,654 +0.22(+0.49%)
Sep 13, 2018 46.05 46.34 44.64 44.71 2,870,279 -1.12(-2.43%)
Sep 12, 2018 45.60 46.10 45.08 45.82 2,466,744 +0.22(+0.48%)
Sep 11, 2018 44.93 45.93 44.58 45.60 2,704,094 +0.75(+1.67%)
Sep 10, 2018 44.65 45.23 44.55 44.85 2,051,866 +0.47(+1.06%)
Sep 07, 2018 44.01 44.65 43.76 44.38 1,810,863 -0.02(-0.04%)
Sep 06, 2018 44.59 45.08 44.13 44.40 1,859,193 -0.25(-0.57%)
Sep 05, 2018 44.98 45.00 43.63 44.65 2,994,146 -0.53(-1.18%)
Sep 04, 2018 45.20 45.38 44.54 45.19 3,466,387 -0.09(-0.19%)
Aug 31, 2018 45.27 45.27 45.27 0 +0.37(+0.82%)
Aug 30, 2018 44.88 45.21 44.77 44.91 2,633,178 -0.10(-0.21%)
Aug 29, 2018 44.23 45.14 44.17 45.00 2,472,634 +0.81(+1.83%)
Aug 28, 2018 44.34 44.35 43.85 44.19 2,211,470 +0.07(+0.16%)
Aug 27, 2018 43.79 44.49 43.63 44.12 2,220,571 +0.59(+1.36%)
Aug 24, 2018 43.20 43.61 42.96 43.53 1,568,971 +0.43(+0.99%)
Aug 23, 2018 42.38 43.20 42.30 43.10 2,809,604 +0.70(+1.64%)
Aug 22, 2018 42.18 42.56 42.05 42.41 2,329,155 +0.38(+0.91%)
Aug 21, 2018 42.31 42.97 41.97 42.02 3,085,634 -0.51(-1.21%)
Aug 20, 2018 41.71 43.00 41.64 42.54 2,854,464 +1.12(+2.71%)
Aug 17, 2018 41.35 42.00 41.19 41.41 4,627,737 +0.20(+0.49%)
Aug 16, 2018 41.46 41.93 41.12 41.21 2,876,575 +0.17(+0.42%)
Aug 15, 2018 41.47 41.47 40.61 41.04 4,156,253 -0.79(-1.90%)
Aug 14, 2018 42.20 42.48 41.80 41.83 2,520,332 -0.14(-0.33%)
Aug 13, 2018 42.36 42.91 41.81 41.97 2,480,212 -0.70(-1.64%)
Aug 10, 2018 42.78 43.77 42.48 42.67 3,037,753 -0.42(-0.96%)
Aug 09, 2018 42.06 43.13 41.85 43.09 2,962,418 +1.02(+2.43%)
Aug 08, 2018 42.70 42.78 42.03 42.06 2,585,641 -0.12(-0.29%)
Aug 07, 2018 42.62 43.22 42.04 42.19 2,440,283 -0.34(-0.79%)
Aug 06, 2018 42.44 43.07 42.13 42.52 3,143,757 +0.03(+0.06%)
Aug 03, 2018 43.19 43.26 42.12 42.50 3,452,963 -0.37(-0.87%)
Aug 02, 2018 40.75 43.10 39.95 42.87 8,403,050 +4.65(+12.17%)
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.