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 (%)
Nov 30, 2020 35.93 35.97 34.70 34.91 3,548,075 -1.38(-3.79%)
Nov 27, 2020 36.08 36.88 35.82 36.28 2,593,474 +0.56(+1.57%)
Nov 25, 2020 35.79 36.22 34.92 35.72 3,678,630 -0.45(-1.24%)
Nov 24, 2020 33.90 36.28 33.90 36.17 6,751,885 +2.65(+7.90%)
Nov 23, 2020 31.85 33.77 31.85 33.52 4,895,537 +2.17(+6.93%)
Nov 20, 2020 30.25 31.51 30.15 31.35 3,134,610 +1.26(+4.20%)
Nov 19, 2020 30.41 30.59 29.84 30.09 2,932,062 -0.28(-0.92%)
Nov 18, 2020 30.41 31.14 30.21 30.37 3,480,107 +0.22(+0.71%)
Nov 17, 2020 30.05 30.50 29.68 30.15 3,214,221 -0.17(-0.56%)
Nov 16, 2020 29.76 30.45 29.15 30.32 4,623,435 +1.41(+4.89%)
Nov 13, 2020 28.27 28.96 28.27 28.91 2,919,288 +0.98(+3.52%)
Nov 12, 2020 27.95 28.25 27.54 27.92 2,848,059 -0.38(-1.34%)
Nov 11, 2020 28.17 29.18 28.12 28.30 4,283,551 +0.41(+1.46%)
Nov 10, 2020 27.17 28.13 26.76 27.90 4,027,501 +1.07(+3.97%)
Nov 09, 2020 27.18 28.27 26.28 26.83 4,268,067 +1.51(+5.96%)
Nov 06, 2020 25.35 26.21 25.07 25.32 3,206,599 -0.01(-0.04%)
Nov 05, 2020 24.30 25.96 24.05 25.33 4,078,092 +0.63(+2.55%)
Nov 04, 2020 25.18 25.24 24.14 24.70 2,108,055 -0.33(-1.33%)
Nov 03, 2020 25.91 25.97 24.72 25.03 3,347,178 -0.97(-3.74%)
Nov 02, 2020 25.95 26.21 25.62 26.01 2,909,384 +0.43(+1.67%)
Oct 30, 2020 24.72 25.60 24.48 25.58 3,256,140 +0.77(+3.10%)
Oct 29, 2020 23.63 24.92 23.62 24.81 2,688,592 +0.99(+4.16%)
Oct 28, 2020 23.61 24.29 23.44 23.82 3,058,777 -0.42(-1.72%)
Oct 27, 2020 24.74 24.98 24.18 24.24 3,254,402 -0.62(-2.50%)
Oct 26, 2020 25.25 25.25 24.50 24.86 2,145,561 -0.69(-2.72%)
Oct 23, 2020 26.03 26.34 25.51 25.55 1,758,454 -0.32(-1.22%)
Oct 22, 2020 25.35 25.94 25.30 25.87 2,754,658 +0.62(+2.46%)
Oct 21, 2020 25.81 25.93 24.90 25.25 3,729,102 -0.75(-2.89%)
Oct 20, 2020 27.02 27.10 25.98 26.00 2,166,593 -0.76(-2.84%)
Oct 19, 2020 27.13 27.33 26.70 26.76 1,636,037 -0.37(-1.37%)
Oct 16, 2020 27.59 27.68 27.01 27.13 1,874,159 -0.35(-1.28%)
Oct 15, 2020 27.22 27.66 27.03 27.48 1,259,090 -0.14(-0.50%)
Oct 14, 2020 27.15 28.25 26.92 27.62 2,301,793 +0.33(+1.22%)
Oct 13, 2020 27.21 27.76 27.04 27.29 2,345,484 -0.06(-0.24%)
Oct 12, 2020 28.83 28.88 27.23 27.35 3,937,756 -1.68(-5.78%)
Oct 09, 2020 29.61 29.91 28.69 29.03 2,012,961 -0.49(-1.66%)
Oct 08, 2020 29.04 29.52 28.82 29.52 1,337,462 +0.84(+2.94%)
Oct 07, 2020 29.31 29.53 28.66 28.68 2,282,877 -0.31(-1.09%)
Oct 06, 2020 29.57 30.22 28.95 28.99 1,684,960 -0.22(-0.76%)
Oct 05, 2020 28.49 29.43 28.46 29.21 1,712,192 +0.89(+3.14%)
Oct 02, 2020 27.32 28.58 27.15 28.32 1,675,885 +0.64(+2.31%)
Oct 01, 2020 28.37 28.62 27.58 27.68 2,138,288 -0.77(-2.70%)
Sep 30, 2020 27.83 28.80 27.79 28.45 2,518,989 +0.79(+2.85%)
Sep 29, 2020 28.63 28.63 27.58 27.67 1,727,434 -1.01(-3.52%)
Sep 28, 2020 28.86 29.18 28.62 28.68 1,548,089 +0.49(+1.74%)
Sep 25, 2020 28.17 28.33 27.76 28.18 2,158,995 -0.25(-0.88%)
Sep 24, 2020 28.49 28.80 27.91 28.43 2,061,641 -0.21(-0.74%)
Sep 23, 2020 28.86 29.59 28.63 28.65 2,165,565 -0.31(-1.06%)
Sep 22, 2020 29.16 29.39 28.85 28.95 2,260,583 -0.33(-1.14%)
Sep 21, 2020 30.76 30.80 28.80 29.29 3,049,114 -2.22(-7.06%)
Sep 18, 2020 32.40 33.01 31.20 31.51 6,829,067 -0.58(-1.82%)
Sep 17, 2020 29.98 32.18 29.83 32.09 3,717,702 +1.20(+3.87%)
Sep 16, 2020 30.65 31.20 30.25 30.90 2,081,648 +0.35(+1.15%)
Sep 15, 2020 31.21 31.26 30.55 30.55 1,778,594 -0.67(-2.14%)
Sep 14, 2020 31.04 31.32 30.64 31.21 1,677,335 +0.30(+0.96%)
Sep 11, 2020 30.07 31.06 30.00 30.92 2,283,551 +1.04(+3.47%)
Sep 10, 2020 30.13 30.33 29.76 29.88 1,933,815 -0.07(-0.25%)
Sep 09, 2020 29.86 30.03 29.48 29.95 1,476,082 +0.29(+0.97%)
Sep 08, 2020 30.18 30.33 29.21 29.67 2,629,358 -1.07(-3.50%)
Sep 04, 2020 31.07 31.28 30.38 30.74 2,209,832 -0.03(-0.09%)
Sep 03, 2020 31.53 31.66 30.31 30.77 2,276,239 -0.70(-2.24%)
Sep 02, 2020 31.06 31.48 30.65 31.47 2,267,124 +0.52(+1.68%)
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.