Skip to main content

CF Industries Holdings (NY: CF )

82.49 -0.12 (-0.15%)
Streaming Delayed Price Updated: 10:02 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 25.32 25.53 24.44 24.87 5,250,846 -0.51(-2.00%)
Mar 30, 2016 25.43 25.71 25.09 25.37 3,422,564 +0.06(+0.22%)
Mar 29, 2016 24.97 25.60 24.41 25.32 3,274,681 +0.10(+0.38%)
Mar 28, 2016 24.98 25.65 24.48 25.22 4,917,032 -0.12(-0.47%)
Mar 24, 2016 25.74 25.34 25.34 25.34 5,272,321 -0.82(-3.12%)
Mar 23, 2016 26.79 26.81 26.10 26.16 3,825,494 -0.76(-2.83%)
Mar 22, 2016 27.48 27.54 26.91 26.92 3,790,045 -0.90(-3.22%)
Mar 21, 2016 27.63 28.15 27.53 27.82 2,948,793 +0.06(+0.20%)
Mar 18, 2016 27.97 28.51 27.41 27.76 4,941,871 -0.05(-0.17%)
Mar 17, 2016 27.36 27.92 26.97 27.81 4,717,098 +0.71(+2.64%)
Mar 16, 2016 26.52 27.11 26.05 27.10 5,007,323 +0.41(+1.55%)
Mar 15, 2016 28.12 28.15 26.29 26.68 4,590,050 -1.52(-5.37%)
Mar 14, 2016 28.15 28.74 27.92 28.20 4,216,094 -0.08(-0.28%)
Mar 11, 2016 27.46 29.07 27.34 28.28 6,234,960 +1.59(+5.95%)
Mar 10, 2016 28.07 28.10 26.10 26.69 5,383,401 -1.41(-5.03%)
Mar 09, 2016 28.19 28.71 27.53 28.10 4,031,670 +0.13(+0.45%)
Mar 08, 2016 29.07 29.37 27.95 27.98 4,730,173 -1.29(-4.39%)
Mar 07, 2016 27.60 29.42 27.45 29.26 6,559,636 +1.82(+6.62%)
Mar 04, 2016 28.91 29.30 27.38 27.45 7,802,146 -1.27(-4.42%)
Mar 03, 2016 27.98 28.87 27.66 28.71 5,003,165 +1.15(+4.17%)
Mar 02, 2016 27.77 28.51 27.29 27.56 6,347,889 -1.20(-4.17%)
Mar 01, 2016 29.36 29.93 28.43 28.76 4,269,280 -0.17(-0.58%)
Feb 29, 2016 27.83 29.47 27.72 28.93 7,835,014 +1.20(+4.32%)
Feb 26, 2016 26.60 27.87 26.60 27.73 7,087,193 +1.42(+5.40%)
Feb 25, 2016 25.49 26.70 25.05 26.31 5,158,191 +1.12(+4.44%)
Feb 24, 2016 25.26 25.37 23.84 25.19 7,412,727 -0.30(-1.18%)
Feb 23, 2016 26.22 26.54 25.47 25.49 4,918,143 -1.12(-4.20%)
Feb 22, 2016 26.18 27.01 26.29 26.61 4,968,950 +0.43(+1.64%)
Feb 19, 2016 27.13 27.13 26.03 26.18 7,019,708 -1.09(-3.99%)
Feb 18, 2016 26.18 27.37 25.97 27.27 9,292,024 +2.12(+8.42%)
Feb 17, 2016 24.83 25.62 24.45 25.15 7,537,911 +0.44(+1.80%)
Feb 16, 2016 24.17 25.14 23.56 24.71 7,729,967 +0.90(+3.80%)
Feb 12, 2016 23.65 23.80 23.80 23.80 7,645,010 +0.76(+3.31%)
Feb 11, 2016 21.35 23.34 20.87 23.04 6,496,317 +0.96(+4.35%)
Feb 10, 2016 22.52 23.04 22.03 22.08 3,198,364 -0.27(-1.21%)
Feb 09, 2016 21.76 23.35 21.51 22.35 6,351,858 +0.36(+1.64%)
Feb 08, 2016 22.92 23.07 20.99 21.99 6,632,491 -1.54(-6.54%)
Feb 05, 2016 23.82 24.09 23.10 23.53 5,371,132 -0.49(-2.03%)
Feb 04, 2016 23.71 24.20 23.24 24.02 6,947,181 +0.42(+1.80%)
Feb 03, 2016 23.37 23.73 22.15 23.59 6,635,464 +0.47(+2.04%)
Feb 02, 2016 23.63 23.63 22.56 23.12 3,990,452 -0.62(-2.61%)
Feb 01, 2016 23.48 24.05 22.74 23.74 4,977,667 +0.19(+0.80%)
Jan 29, 2016 23.85 24.22 23.33 23.55 6,363,401 -0.26(-1.09%)
Jan 28, 2016 23.73 23.95 23.08 23.81 4,379,246 +0.21(+0.90%)
Jan 27, 2016 23.43 24.31 22.75 23.60 5,191,171 +0.45(+1.93%)
Jan 26, 2016 22.35 23.43 21.98 23.15 5,210,134 +0.70(+3.11%)
Jan 25, 2016 23.15 23.20 22.17 22.45 5,246,395 -1.07(-4.54%)
Jan 22, 2016 24.42 25.15 23.29 23.52 8,073,958 -0.24(-1.02%)
Jan 21, 2016 22.91 24.42 22.88 23.76 7,491,845 +0.82(+3.59%)
Jan 20, 2016 23.46 23.46 20.49 22.94 13,965,936 -0.81(-3.40%)
Jan 19, 2016 25.15 25.23 23.46 23.75 4,787,090 -1.04(-4.18%)
Jan 15, 2016 24.83 24.79 24.79 24.79 6,071,061 -0.82(-3.22%)
Jan 14, 2016 25.10 26.03 24.47 25.61 4,958,791 +0.68(+2.71%)
Jan 13, 2016 25.81 26.23 24.78 24.93 6,556,172 -0.61(-2.40%)
Jan 12, 2016 26.01 26.21 24.87 25.55 5,512,442 +0.07(+0.28%)
Jan 11, 2016 26.70 26.75 25.33 25.48 4,658,196 -1.08(-4.05%)
Jan 08, 2016 27.01 27.56 26.47 26.55 5,260,700 -0.25(-0.94%)
Jan 07, 2016 27.72 28.78 26.45 26.80 6,382,034 -1.33(-4.74%)
Jan 06, 2016 30.34 30.39 27.69 28.14 6,001,666 -2.66(-8.64%)
Jan 05, 2016 31.70 31.92 30.74 30.80 3,416,680 -1.00(-3.14%)
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.