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 (%)
Dec 31, 2015 31.99 32.04 32.04 32.04 2,573,188 -0.27(-0.85%)
Dec 30, 2015 33.28 33.43 32.23 32.31 1,997,983 -1.16(-3.47%)
Dec 29, 2015 33.27 33.75 33.01 33.47 2,053,719 +0.31(+0.95%)
Dec 28, 2015 33.79 34.08 33.04 33.16 1,749,295 -0.79(-2.34%)
Dec 24, 2015 34.61 33.95 33.95 33.95 2,101,885 -0.72(-2.08%)
Dec 23, 2015 33.72 35.01 33.55 34.68 2,985,175 +1.12(+3.35%)
Dec 22, 2015 32.45 33.78 32.16 33.55 2,752,636 +1.11(+3.44%)
Dec 21, 2015 32.78 34.32 32.27 32.44 3,373,536 -0.23(-0.70%)
Dec 18, 2015 32.27 33.76 32.25 32.67 5,278,921 +0.29(+0.90%)
Dec 17, 2015 32.43 33.01 31.82 32.38 4,055,218 -0.15(-0.46%)
Dec 16, 2015 32.57 33.00 31.53 32.52 3,158,117 +0.49(+1.52%)
Dec 15, 2015 31.68 32.56 31.55 32.04 2,753,726 +0.58(+1.85%)
Dec 14, 2015 32.04 32.49 31.12 31.46 2,795,264 -0.82(-2.53%)
Dec 11, 2015 33.16 33.24 31.66 32.27 3,491,077 -0.89(-2.68%)
Dec 10, 2015 33.83 34.31 33.05 33.16 1,654,240 -0.69(-2.04%)
Dec 09, 2015 33.51 34.36 33.21 33.85 2,797,684 +0.82(+2.47%)
Dec 08, 2015 33.43 34.06 32.84 33.04 3,140,452 -0.92(-2.71%)
Dec 07, 2015 34.63 34.64 33.26 33.95 3,588,033 -0.93(-2.68%)
Dec 04, 2015 35.71 36.01 34.64 34.89 3,961,944 -1.11(-3.10%)
Dec 03, 2015 35.60 36.64 35.52 36.00 4,200,495 +0.63(+1.78%)
Dec 02, 2015 36.58 36.58 34.74 35.37 3,582,786 +0.05(+0.13%)
Dec 01, 2015 36.47 36.70 35.17 35.33 3,287,161 -0.89(-2.47%)
Nov 30, 2015 35.36 36.59 35.27 36.22 3,884,436 +0.81(+2.28%)
Nov 27, 2015 35.49 35.59 35.01 35.41 1,313,398 -0.20(-0.57%)
Nov 25, 2015 35.87 35.62 35.62 35.62 1,729,810 -0.34(-0.94%)
Nov 24, 2015 35.26 36.11 34.55 35.96 3,437,022 +0.63(+1.78%)
Nov 23, 2015 34.38 35.70 34.27 35.33 4,796,263 +0.86(+2.51%)
Nov 20, 2015 36.40 36.74 34.20 34.46 7,666,935 -2.10(-5.73%)
Nov 19, 2015 38.43 38.47 36.46 36.56 5,965,094 -2.36(-6.07%)
Nov 18, 2015 38.75 39.54 38.51 38.92 3,222,313 +0.07(+0.18%)
Nov 17, 2015 39.06 39.93 37.90 38.85 4,739,318 +1.19(+3.17%)
Nov 16, 2015 37.49 37.90 36.85 37.66 2,939,400 -0.06(-0.17%)
Nov 13, 2015 37.00 38.20 36.68 37.72 2,935,089 +0.74(+2.00%)
Nov 12, 2015 36.84 37.56 36.64 36.98 3,411,568 -0.16(-0.42%)
Nov 11, 2015 37.07 37.49 35.94 37.14 3,166,064 +0.21(+0.57%)
Nov 10, 2015 37.45 37.70 36.77 36.93 3,547,452 -0.65(-1.72%)
Nov 09, 2015 36.18 37.69 35.97 37.58 5,366,289 +1.29(+3.55%)
Nov 06, 2015 36.51 36.97 35.89 36.29 4,688,014 -0.25(-0.68%)
Nov 05, 2015 37.92 38.19 35.65 36.54 11,731,861 -3.84(-9.51%)
Nov 04, 2015 40.74 41.28 40.02 40.38 3,105,304 -0.16(-0.38%)
Nov 03, 2015 40.67 41.45 40.06 40.53 2,733,525 -0.30(-0.75%)
Nov 02, 2015 39.79 41.08 39.50 40.84 3,586,897 +1.23(+3.11%)
Oct 30, 2015 40.08 40.43 39.40 39.61 3,685,571 -0.41(-1.03%)
Oct 29, 2015 40.73 40.73 39.81 40.02 2,133,626 -0.75(-1.84%)
Oct 28, 2015 40.26 40.88 39.80 40.77 2,584,938 +0.54(+1.34%)
Oct 27, 2015 41.04 41.24 39.93 40.23 2,317,525 -1.19(-2.88%)
Oct 26, 2015 41.94 42.18 41.25 41.42 2,180,899 -0.80(-1.88%)
Oct 23, 2015 42.29 42.34 41.68 42.22 2,676,450 +0.33(+0.78%)
Oct 22, 2015 41.00 42.12 40.78 41.89 2,855,975 +1.16(+2.85%)
Oct 21, 2015 40.99 41.35 39.89 40.73 3,355,516 +0.34(+0.85%)
Oct 20, 2015 40.26 41.34 40.14 40.39 2,042,843 +0.23(+0.56%)
Oct 19, 2015 40.57 40.73 39.88 40.16 2,730,634 -0.66(-1.61%)
Oct 16, 2015 41.78 41.88 40.36 40.82 2,760,638 -0.85(-2.04%)
Oct 15, 2015 41.21 41.85 40.46 41.67 3,421,089 +0.69(+1.68%)
Oct 14, 2015 40.10 41.11 39.72 40.98 3,410,164 +1.13(+2.84%)
Oct 13, 2015 38.95 40.25 38.41 39.85 4,526,097 +0.55(+1.39%)
Oct 12, 2015 39.30 39.57 38.43 39.30 2,702,019 -0.31(-0.79%)
Oct 09, 2015 41.61 41.87 39.53 39.61 3,242,314 -1.62(-3.93%)
Oct 08, 2015 40.36 41.60 40.10 41.24 3,821,631 +0.50(+1.23%)
Oct 07, 2015 38.58 40.78 38.52 40.74 5,431,523 +2.08(+5.39%)
Oct 06, 2015 38.09 39.12 38.09 38.65 3,564,479 +0.40(+1.04%)
Oct 05, 2015 37.21 38.88 37.17 38.26 4,966,371 +1.51(+4.10%)
Oct 02, 2015 34.32 36.99 34.21 36.75 4,565,005 +1.80(+5.16%)
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.