CF Industries Holdings (NY: CF )

45.56 USD +0.26 (+0.57%)
Official Closing Price Updated: 7:00 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 47.20 47.80 47.16 47.74 1,016,400 +0.38(+0.80%)
Dec 30, 2019 47.79 47.86 47.28 47.36 975,447 -0.19(-0.40%)
Dec 27, 2019 48.88 48.88 47.54 47.55 1,306,300 -0.91(-1.88%)
Dec 26, 2019 47.94 48.51 47.93 48.46 873,319 +0.52(+1.08%)
Dec 24, 2019 47.69 48.22 47.69 47.94 293,800 +0.19(+0.40%)
Dec 23, 2019 48.14 48.32 47.44 47.75 1,496,943 -0.53(-1.10%)
Dec 20, 2019 46.66 48.51 46.43 48.28 6,009,100 +1.90(+4.10%)
Dec 19, 2019 46.29 46.75 46.05 46.38 2,002,732 -0.15(-0.32%)
Dec 18, 2019 46.83 46.84 45.65 46.53 2,936,335 -0.39(-0.83%)
Dec 17, 2019 46.88 47.23 46.56 46.92 2,422,559 +0.04(+0.09%)
Dec 16, 2019 45.85 47.31 45.73 46.88 2,631,902 +1.74(+3.85%)
Dec 13, 2019 45.40 45.90 44.78 45.14 2,441,600 -0.26(-0.57%)
Dec 12, 2019 44.44 45.78 44.20 45.40 2,968,709 +0.84(+1.89%)
Dec 11, 2019 43.94 45.10 43.83 44.56 2,835,836 +0.54(+1.23%)
Dec 10, 2019 44.35 44.55 43.67 44.02 2,176,391 -1.38(-3.04%)
Dec 09, 2019 45.55 45.79 45.08 45.40 1,646,599 +0.06(+0.13%)
Dec 06, 2019 44.89 45.55 44.76 45.34 2,255,800 +0.89(+2.00%)
Dec 05, 2019 44.97 45.09 44.26 44.45 1,361,787 -0.32(-0.71%)
Dec 04, 2019 45.20 45.85 44.76 44.77 1,408,343 -0.18(-0.40%)
Dec 03, 2019 45.03 45.29 44.34 44.95 1,476,157 -0.74(-1.62%)
Dec 02, 2019 46.09 46.23 45.52 45.69 1,686,444 -0.52(-1.13%)
Nov 29, 2019 45.58 46.31 45.58 46.21 779,000 +0.56(+1.23%)
Nov 27, 2019 45.71 45.99 45.31 45.65 1,636,700 -0.07(-0.15%)
Nov 26, 2019 46.35 46.37 45.52 45.72 1,677,727 -0.57(-1.23%)
Nov 25, 2019 45.52 46.31 45.45 46.29 1,813,736 +1.34(+2.98%)
Nov 22, 2019 45.55 45.82 44.73 44.95 1,580,900 -0.45(-0.99%)
Nov 21, 2019 45.12 45.69 44.77 45.40 1,866,116 +0.30(+0.67%)
Nov 20, 2019 45.55 45.89 45.06 45.10 1,691,126 -0.66(-1.44%)
Nov 19, 2019 45.45 46.01 45.23 45.76 1,803,918 +0.63(+1.40%)
Nov 18, 2019 45.63 45.83 44.82 45.13 1,421,560 -0.80(-1.74%)
Nov 15, 2019 46.66 46.90 45.87 45.93 1,251,400 -0.43(-0.93%)
Nov 14, 2019 45.84 46.45 45.75 46.36 1,739,540 -0.48(-1.02%)
Nov 13, 2019 47.43 47.43 46.23 46.84 1,810,645 -1.07(-2.23%)
Nov 12, 2019 46.54 48.03 46.33 47.91 2,890,775 +1.46(+3.14%)
Nov 11, 2019 46.26 46.54 45.65 46.45 961,798 -0.18(-0.39%)
Nov 08, 2019 46.42 46.90 45.77 46.63 1,812,000 +0.00(+0.00%)
Nov 07, 2019 46.73 46.99 46.23 46.63 1,177,437 +0.24(+0.52%)
Nov 06, 2019 47.67 48.07 46.39 46.39 1,629,768 -1.34(-2.81%)
Nov 05, 2019 47.53 48.39 47.34 47.73 2,548,043 +0.11(+0.23%)
Nov 04, 2019 46.77 47.86 46.58 47.62 2,572,383 +1.35(+2.92%)
Nov 01, 2019 45.49 46.33 44.99 46.27 2,666,100 +0.92(+2.03%)
Oct 31, 2019 46.00 46.50 43.32 45.35 4,872,136 -1.69(-3.59%)
Oct 30, 2019 46.78 47.46 46.51 47.04 3,807,817 +0.17(+0.36%)
Oct 29, 2019 45.50 47.28 45.50 46.87 2,023,176 +1.04(+2.27%)
Oct 28, 2019 46.36 46.72 45.81 45.83 1,548,722 -0.31(-0.67%)
Oct 25, 2019 45.45 46.64 45.21 46.14 1,657,700 +0.67(+1.47%)
Oct 24, 2019 45.99 46.09 45.39 45.47 1,537,471 -0.35(-0.76%)
Oct 23, 2019 46.35 46.39 45.56 45.82 1,911,306 -0.59(-1.27%)
Oct 22, 2019 46.49 46.80 45.58 46.41 2,157,368 -0.05(-0.11%)
Oct 21, 2019 48.33 48.33 46.26 46.46 2,577,502 -1.31(-2.74%)
Oct 18, 2019 48.34 48.40 47.71 47.77 2,432,100 -0.69(-1.42%)
Oct 17, 2019 49.00 49.20 48.20 48.46 2,540,868 -0.45(-0.92%)
Oct 16, 2019 48.51 49.24 48.36 48.91 1,867,865 +0.33(+0.68%)
Oct 15, 2019 49.01 49.62 48.49 48.58 2,040,737 -0.39(-0.80%)
Oct 14, 2019 50.22 50.26 48.92 48.97 1,577,815 -1.65(-3.26%)
Oct 11, 2019 50.00 51.06 49.86 50.62 2,458,900 +1.47(+2.99%)
Oct 10, 2019 49.47 50.04 48.67 49.15 1,634,998 +0.31(+0.63%)
Oct 09, 2019 49.40 49.52 48.65 48.84 1,289,326 -0.02(-0.04%)
Oct 08, 2019 48.49 49.43 48.18 48.86 1,919,894 -0.05(-0.10%)
Oct 07, 2019 48.83 49.70 48.70 48.91 1,637,653 +0.13(+0.27%)
Oct 04, 2019 48.80 48.85 47.60 48.78 2,139,200 +0.02(+0.04%)
Oct 03, 2019 48.14 48.99 47.60 48.76 1,443,346 +0.48(+0.99%)
Oct 02, 2019 48.47 48.85 47.59 48.28 1,945,360 -0.85(-1.73%)
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.