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 (%)
Mar 31, 2014 39.04 39.52 38.35 39.42 6,700,824 +0.43(+1.11%)
Mar 28, 2014 38.40 39.17 38.40 38.99 4,202,369 +0.47(+1.21%)
Mar 27, 2014 38.01 38.58 37.86 38.53 4,769,390 +0.47(+1.24%)
Mar 26, 2014 38.85 38.93 38.04 38.06 3,495,294 -0.47(-1.22%)
Mar 25, 2014 38.38 38.86 38.27 38.53 3,743,402 +0.30(+0.79%)
Mar 24, 2014 38.58 38.81 37.94 38.23 5,817,011 -0.19(-0.50%)
Mar 21, 2014 38.38 38.76 38.19 38.42 8,160,299 +0.39(+1.01%)
Mar 20, 2014 38.06 38.33 37.80 38.03 4,147,806 -0.13(-0.34%)
Mar 19, 2014 38.49 38.77 37.97 38.16 3,177,226 -0.36(-0.93%)
Mar 18, 2014 37.97 38.56 37.95 38.52 4,456,631 +0.57(+1.50%)
Mar 17, 2014 38.30 38.66 37.89 37.95 4,430,973 -0.21(-0.56%)
Mar 14, 2014 37.97 38.23 37.81 38.17 6,942,386 +0.12(+0.31%)
Mar 13, 2014 38.80 38.94 37.88 38.05 6,832,004 -0.64(-1.65%)
Mar 12, 2014 38.57 38.87 38.09 38.68 9,034,051 -0.27(-0.69%)
Mar 11, 2014 39.97 39.97 38.94 38.95 7,606,996 -1.05(-2.63%)
Mar 10, 2014 39.46 40.18 38.97 40.00 5,895,030 +0.51(+1.30%)
Mar 07, 2014 40.02 40.50 39.31 39.49 8,503,576 -0.46(-1.15%)
Mar 06, 2014 39.64 40.21 39.49 39.95 5,580,737 +0.20(+0.51%)
Mar 05, 2014 38.89 40.01 38.54 39.75 7,191,393 +0.87(+2.24%)
Mar 04, 2014 38.95 39.18 38.36 38.88 9,169,727 +0.17(+0.45%)
Mar 03, 2014 38.27 38.87 38.20 38.70 9,016,458 +0.75(+1.98%)
Feb 28, 2014 37.81 38.01 37.68 37.95 6,380,819 +0.28(+0.74%)
Feb 27, 2014 36.77 37.76 36.73 37.67 6,282,371 +0.72(+1.95%)
Feb 26, 2014 36.86 37.18 36.70 36.95 4,147,356 +0.20(+0.56%)
Feb 25, 2014 36.73 37.10 36.72 36.74 5,023,137 +0.02(+0.06%)
Feb 24, 2014 36.83 37.21 36.72 36.72 8,994,033 -0.03(-0.07%)
Feb 21, 2014 36.48 36.96 36.24 36.75 6,638,010 +0.32(+0.88%)
Feb 20, 2014 36.07 36.57 36.07 36.43 6,108,223 +0.49(+1.36%)
Feb 19, 2014 35.81 37.75 35.75 35.94 19,209,384 +1.73(+5.05%)
Feb 18, 2014 34.94 35.07 33.63 34.21 15,501,748 -0.83(-2.36%)
Feb 14, 2014 35.02 35.04 35.04 35.04 49,948,080 +0.06(+0.18%)
Feb 13, 2014 34.47 35.12 34.37 34.98 10,808,506 +0.39(+1.12%)
Feb 12, 2014 34.70 34.79 34.26 34.59 12,214,464 -0.21(-0.60%)
Feb 11, 2014 35.23 35.41 34.75 34.80 7,088,900 -0.28(-0.79%)
Feb 10, 2014 35.22 35.79 35.03 35.07 6,131,678 -0.18(-0.50%)
Feb 07, 2014 34.65 35.30 34.61 35.25 4,448,791 +0.62(+1.80%)
Feb 06, 2014 34.36 34.72 34.26 34.63 3,842,599 +0.33(+0.96%)
Feb 05, 2014 33.65 34.41 33.15 34.30 5,859,830 +0.43(+1.26%)
Feb 04, 2014 34.06 34.59 33.60 33.87 6,003,473 -0.18(-0.54%)
Feb 03, 2014 34.84 35.07 34.00 34.06 6,167,600 -0.71(-2.05%)
Jan 31, 2014 34.66 35.14 34.64 34.77 4,910,270 -0.26(-0.74%)
Jan 30, 2014 34.65 35.53 34.26 35.03 5,635,889 +0.45(+1.31%)
Jan 29, 2014 34.95 35.35 34.56 34.57 6,378,354 -0.80(-2.27%)
Jan 28, 2014 34.92 35.57 34.77 35.38 5,614,482 +0.47(+1.35%)
Jan 27, 2014 35.10 35.27 34.67 34.91 5,290,450 -0.13(-0.38%)
Jan 24, 2014 35.97 35.97 35.04 35.04 5,292,070 -1.05(-2.91%)
Jan 23, 2014 36.44 36.86 35.84 36.09 5,618,798 -0.42(-1.15%)
Jan 22, 2014 37.13 37.24 36.38 36.51 4,340,087 -0.61(-1.65%)
Jan 21, 2014 37.23 37.51 37.05 37.12 3,869,112 +0.11(+0.28%)
Jan 17, 2014 37.48 37.02 37.02 37.02 13,548,913 -0.40(-1.06%)
Jan 16, 2014 37.21 37.52 37.08 37.42 2,834,807 +0.00(+0.01%)
Jan 15, 2014 37.13 37.45 37.08 37.41 4,574,340 +0.42(+1.13%)
Jan 14, 2014 36.74 37.51 36.68 37.00 7,152,909 +0.15(+0.42%)
Jan 13, 2014 36.93 37.32 36.67 36.84 6,676,324 -0.23(-0.62%)
Jan 10, 2014 36.25 37.19 36.16 37.07 7,208,712 +0.93(+2.57%)
Jan 09, 2014 35.13 36.39 35.09 36.14 9,856,364 +0.97(+2.75%)
Jan 08, 2014 34.51 35.44 34.46 35.17 8,633,868 +0.47(+1.34%)
Jan 07, 2014 34.49 34.75 33.98 34.71 5,574,596 +0.22(+0.64%)
Jan 06, 2014 35.11 35.20 34.42 34.49 5,450,454 -0.47(-1.33%)
Jan 03, 2014 35.30 35.38 34.82 34.95 3,017,759 -0.24(-0.69%)
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.