Skip to main content

CF Industries Holdings (NY: CF )

77.80 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 37.28 38.40 37.27 38.15 2,242,623 +1.00(+2.69%)
Dec 28, 2018 38.04 38.13 36.90 37.15 2,003,556 -0.76(-2.01%)
Dec 27, 2018 37.83 37.91 36.45 37.91 2,812,029 +0.56(+1.50%)
Dec 26, 2018 35.39 37.37 35.24 37.35 2,281,229 +2.18(+6.21%)
Dec 24, 2018 35.59 36.30 35.15 35.17 1,390,034 -0.81(-2.24%)
Dec 21, 2018 35.60 36.50 35.48 35.97 5,830,228 +0.18(+0.49%)
Dec 20, 2018 36.50 36.71 35.19 35.80 3,841,820 -0.96(-2.60%)
Dec 19, 2018 37.09 38.16 36.57 36.75 4,611,565 +0.14(+0.38%)
Dec 18, 2018 36.63 37.32 36.20 36.61 4,186,342 +0.34(+0.94%)
Dec 17, 2018 36.87 37.52 36.05 36.27 3,399,453 -0.60(-1.64%)
Dec 14, 2018 36.01 37.25 35.96 36.88 5,475,391 +0.37(+1.01%)
Dec 13, 2018 36.98 37.55 36.34 36.51 3,408,939 -0.27(-0.74%)
Dec 12, 2018 36.95 37.47 36.76 36.78 4,455,740 +0.53(+1.45%)
Dec 11, 2018 36.96 37.46 36.10 36.25 2,824,301 +0.02(+0.05%)
Dec 10, 2018 35.80 36.48 35.32 36.24 2,572,308 +0.26(+0.73%)
Dec 07, 2018 36.54 37.37 35.81 35.97 4,048,288 -0.46(-1.28%)
Dec 06, 2018 36.63 36.95 35.06 36.44 4,931,293 -0.87(-2.33%)
Dec 04, 2018 38.21 38.52 37.00 37.31 4,394,798 -1.15(-2.99%)
Dec 03, 2018 38.13 39.18 38.09 38.45 7,726,011 +1.46(+3.96%)
Nov 30, 2018 37.70 37.95 36.78 36.99 5,563,102 -1.15(-3.01%)
Nov 29, 2018 37.26 38.56 36.94 38.14 5,291,575 +0.82(+2.18%)
Nov 28, 2018 37.99 38.21 37.09 37.32 4,889,647 -0.54(-1.44%)
Nov 27, 2018 38.39 38.60 37.43 37.87 3,511,629 -0.76(-1.97%)
Nov 26, 2018 38.48 38.94 38.23 38.63 3,530,544 +0.74(+1.94%)
Nov 23, 2018 38.36 38.50 37.65 37.89 2,981,496 -0.86(-2.22%)
Nov 21, 2018 38.75 38.75 38.75 0 +0.56(+1.47%)
Nov 20, 2018 39.20 39.79 37.89 38.19 5,592,574 -1.71(-4.28%)
Nov 19, 2018 41.03 41.43 39.70 39.90 3,631,765 -1.39(-3.36%)
Nov 16, 2018 40.71 41.59 40.49 41.29 3,745,576 +0.42(+1.03%)
Nov 15, 2018 39.35 41.01 39.24 40.86 5,832,341 +1.39(+3.51%)
Nov 14, 2018 41.83 42.55 39.11 39.48 8,901,354 -3.69(-8.55%)
Nov 13, 2018 44.62 45.04 43.12 43.17 4,062,556 -1.51(-3.37%)
Nov 12, 2018 45.62 45.69 44.19 44.68 3,336,628 -0.83(-1.82%)
Nov 09, 2018 46.28 46.28 44.85 45.51 4,028,657 -1.26(-2.70%)
Nov 08, 2018 46.56 47.13 46.20 46.77 2,933,567 +0.10(+0.22%)
Nov 07, 2018 45.21 46.92 44.78 46.67 4,113,817 +1.66(+3.70%)
Nov 06, 2018 43.58 45.03 43.58 45.00 3,093,036 +1.87(+4.34%)
Nov 05, 2018 43.14 43.43 42.41 43.13 3,547,124 -0.17(-0.38%)
Nov 02, 2018 45.14 45.46 43.15 43.29 4,770,081 -1.19(-2.68%)
Nov 01, 2018 41.79 44.89 41.29 44.49 10,380,377 +2.63(+6.29%)
Oct 31, 2018 41.65 42.77 41.48 41.85 7,373,630 +1.55(+3.85%)
Oct 30, 2018 39.14 40.57 38.63 40.30 5,428,419 +1.24(+3.17%)
Oct 29, 2018 39.24 40.07 38.64 39.07 6,457,057 +0.39(+1.01%)
Oct 26, 2018 38.51 39.53 37.74 38.67 5,196,161 -0.44(-1.11%)
Oct 25, 2018 39.01 39.55 38.71 39.11 3,306,098 +0.51(+1.33%)
Oct 24, 2018 41.12 41.30 38.47 38.60 6,423,935 -2.53(-6.15%)
Oct 23, 2018 41.73 41.94 40.40 41.12 5,709,323 -1.63(-3.81%)
Oct 22, 2018 44.30 44.43 42.29 42.75 4,153,242 -1.38(-3.12%)
Oct 19, 2018 44.46 45.12 44.09 44.13 3,256,824 -0.16(-0.35%)
Oct 18, 2018 44.66 45.26 44.15 44.29 3,098,617 -0.59(-1.32%)
Oct 17, 2018 45.68 45.95 44.31 44.88 2,675,782 -0.70(-1.53%)
Oct 16, 2018 44.49 45.62 44.09 45.58 2,089,928 +1.32(+2.97%)
Oct 15, 2018 45.30 45.66 44.08 44.26 4,409,957 -1.43(-3.13%)
Oct 12, 2018 45.69 46.73 45.38 45.69 3,296,299 +1.13(+2.54%)
Oct 11, 2018 44.10 45.77 43.79 44.56 4,790,479 +0.69(+1.57%)
Oct 10, 2018 48.36 48.62 43.84 43.87 7,270,454 -3.90(-8.16%)
Oct 09, 2018 47.94 48.73 47.63 47.76 2,098,304 -0.45(-0.94%)
Oct 08, 2018 47.97 48.53 47.49 48.22 2,509,785 +0.27(+0.56%)
Oct 05, 2018 48.89 48.96 47.35 47.95 2,556,138 -0.91(-1.86%)
Oct 04, 2018 48.39 49.24 48.00 48.85 2,830,546 +0.64(+1.34%)
Oct 03, 2018 48.60 48.64 47.71 48.21 3,413,275 -0.43(-0.88%)
Oct 02, 2018 48.12 49.16 47.89 48.63 3,348,669 +0.88(+1.84%)
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.