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 (%)
Mar 31, 2017 24.59 24.69 23.97 24.32 8,901,825 -0.27(-1.08%)
Mar 30, 2017 25.38 25.58 24.43 24.59 7,684,361 -0.99(-3.86%)
Mar 29, 2017 25.09 25.78 25.09 25.58 5,241,824 +0.51(+2.05%)
Mar 28, 2017 24.25 25.22 24.14 25.06 4,763,871 +0.83(+3.42%)
Mar 27, 2017 23.82 24.46 23.74 24.23 4,086,947 +0.05(+0.21%)
Mar 24, 2017 24.44 24.61 24.02 24.18 7,901,967 -0.17(-0.71%)
Mar 23, 2017 24.08 24.46 23.93 24.36 4,435,899 +0.13(+0.55%)
Mar 22, 2017 24.28 24.52 23.80 24.23 5,424,584 -0.26(-1.05%)
Mar 21, 2017 25.24 25.30 24.37 24.48 6,127,349 -0.70(-2.80%)
Mar 20, 2017 24.85 25.20 24.57 25.19 7,603,863 +0.91(+3.76%)
Mar 17, 2017 24.00 24.52 23.97 24.28 12,038,170 +0.48(+2.02%)
Mar 16, 2017 24.12 24.17 23.50 23.79 5,944,336 -0.12(-0.49%)
Mar 15, 2017 23.89 24.36 23.61 23.91 7,730,648 +0.14(+0.59%)
Mar 14, 2017 24.18 24.18 23.61 23.77 5,789,674 -0.61(-2.52%)
Mar 13, 2017 24.60 24.60 24.20 24.38 5,443,621 +0.00(+0.00%)
Mar 10, 2017 24.36 24.54 24.03 24.38 3,791,579 +0.07(+0.27%)
Mar 09, 2017 24.79 25.60 24.03 24.32 6,660,383 -0.23(-0.95%)
Mar 08, 2017 24.96 25.22 24.48 24.55 5,762,489 -0.48(-1.92%)
Mar 07, 2017 25.42 25.49 24.76 25.03 6,454,518 -0.52(-2.04%)
Mar 06, 2017 25.52 25.76 25.21 25.55 4,076,780 -0.10(-0.39%)
Mar 03, 2017 26.08 26.13 25.56 25.65 6,397,633 -0.51(-1.93%)
Mar 02, 2017 26.65 26.77 26.13 26.16 4,842,405 -0.49(-1.84%)
Mar 01, 2017 26.51 26.75 25.99 26.65 6,822,741 +0.60(+2.32%)
Feb 28, 2017 25.82 26.64 25.71 26.04 6,844,380 -0.06(-0.22%)
Feb 27, 2017 25.78 26.14 25.63 26.10 4,702,632 +0.28(+1.09%)
Feb 24, 2017 26.04 26.12 25.34 25.82 6,873,173 -0.56(-2.11%)
Feb 23, 2017 27.55 27.57 25.76 26.37 9,635,873 -1.16(-4.21%)
Feb 22, 2017 27.98 28.16 27.51 27.53 3,795,702 -0.59(-2.09%)
Feb 21, 2017 28.33 28.63 27.71 28.12 6,198,804 -0.15(-0.53%)
Feb 17, 2017 28.27 28.27 28.27 0 +0.49(+1.76%)
Feb 16, 2017 27.91 29.60 27.66 27.78 12,801,106 -0.80(-2.81%)
Feb 15, 2017 30.00 30.05 28.44 28.58 11,122,980 -1.27(-4.25%)
Feb 14, 2017 29.98 30.06 29.41 29.85 9,682,351 -0.32(-1.06%)
Feb 13, 2017 29.66 30.49 29.61 30.17 7,816,805 +0.72(+2.43%)
Feb 10, 2017 28.56 29.51 28.42 29.46 5,076,176 +1.11(+3.91%)
Feb 09, 2017 28.69 28.78 28.32 28.35 4,524,185 -0.37(-1.29%)
Feb 08, 2017 28.69 28.85 28.28 28.72 3,733,045 +0.04(+0.14%)
Feb 07, 2017 28.81 29.23 28.23 28.68 5,972,441 -0.49(-1.69%)
Feb 06, 2017 29.34 29.39 28.58 29.17 4,723,521 -0.16(-0.53%)
Feb 03, 2017 29.42 29.70 29.21 29.33 3,880,323 +0.04(+0.14%)
Feb 02, 2017 29.93 29.93 29.03 29.29 4,758,316 -0.82(-2.73%)
Feb 01, 2017 29.05 30.16 28.99 30.11 5,590,164 +1.10(+3.80%)
Jan 31, 2017 29.38 29.67 28.90 29.01 5,298,826 -0.08(-0.28%)
Jan 30, 2017 29.82 29.82 28.89 29.09 5,056,285 -0.92(-3.07%)
Jan 27, 2017 29.98 30.25 29.42 30.01 5,122,256 +0.25(+0.83%)
Jan 26, 2017 28.61 29.98 28.36 29.76 7,388,020 -0.27(-0.90%)
Jan 25, 2017 30.50 30.55 29.61 30.03 6,023,135 -0.25(-0.84%)
Jan 24, 2017 29.29 30.52 29.23 30.29 12,744,256 +1.32(+4.54%)
Jan 23, 2017 27.95 29.01 27.88 28.97 9,186,301 +0.86(+3.07%)
Jan 20, 2017 27.72 28.23 27.16 28.11 9,685,011 +1.60(+6.05%)
Jan 19, 2017 26.78 26.89 26.29 26.51 6,107,449 -0.06(-0.22%)
Jan 18, 2017 27.03 27.06 26.54 26.57 6,559,224 -0.47(-1.73%)
Jan 17, 2017 28.14 28.16 27.01 27.03 5,812,872 -0.90(-3.21%)
Jan 13, 2017 27.93 27.93 27.93 0 -0.44(-1.54%)
Jan 12, 2017 27.89 28.41 27.46 28.37 7,180,595 +0.26(+0.94%)
Jan 11, 2017 27.02 28.14 27.01 28.10 7,907,933 +1.20(+4.46%)
Jan 10, 2017 27.46 27.77 26.63 26.90 8,292,870 -0.85(-3.08%)
Jan 09, 2017 27.51 27.90 27.18 27.76 5,502,757 +0.25(+0.90%)
Jan 06, 2017 27.18 27.54 27.14 27.51 3,455,414 +0.35(+1.27%)
Jan 05, 2017 27.16 27.45 26.57 27.17 7,237,125 +0.01(+0.03%)
Jan 04, 2017 26.39 27.16 26.34 27.16 6,666,498 +0.96(+3.67%)
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.