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 29, 2018 32.43 32.43 32.43 0 +1.07(+3.40%)
Mar 28, 2018 31.70 32.12 31.26 31.36 2,935,073 -0.87(-2.69%)
Mar 27, 2018 32.26 32.67 31.89 32.23 5,164,144 +0.13(+0.40%)
Mar 26, 2018 32.13 32.32 31.48 32.10 3,000,737 +0.37(+1.16%)
Mar 23, 2018 32.00 32.55 31.63 31.73 3,871,829 -0.30(-0.94%)
Mar 22, 2018 32.74 33.30 32.01 32.03 2,516,809 -1.19(-3.60%)
Mar 21, 2018 32.61 33.66 32.53 33.23 2,911,725 +0.61(+1.87%)
Mar 20, 2018 32.54 32.91 32.11 32.62 3,810,123 +0.22(+0.69%)
Mar 19, 2018 32.76 33.12 31.98 32.39 4,841,848 -0.55(-1.67%)
Mar 16, 2018 33.51 33.62 32.72 32.94 5,349,224 -0.57(-1.69%)
Mar 15, 2018 34.66 34.87 33.41 33.51 4,269,831 -1.13(-3.27%)
Mar 14, 2018 34.72 34.99 34.21 34.64 4,417,024 -0.06(-0.17%)
Mar 13, 2018 35.67 36.06 34.55 34.70 4,227,043 -1.29(-3.58%)
Mar 12, 2018 35.53 36.11 35.25 35.99 4,620,868 +0.33(+0.92%)
Mar 09, 2018 35.50 36.15 34.68 35.67 4,655,062 +0.52(+1.49%)
Mar 08, 2018 35.47 35.47 34.04 35.14 8,646,678 -0.88(-2.43%)
Mar 07, 2018 35.60 36.02 4,287,744 -1.11(-2.99%)
Mar 06, 2018 38.62 38.68 37.01 37.13 6,562,363 -1.17(-3.05%)
Mar 05, 2018 36.65 38.50 36.53 38.30 10,916,935 +2.31(+6.42%)
Mar 02, 2018 35.65 36.15 34.83 35.99 2,732,488 +0.19(+0.53%)
Mar 01, 2018 35.56 36.53 35.28 35.80 3,305,760 +0.35(+0.99%)
Feb 28, 2018 35.89 36.65 35.43 35.44 3,425,848 -0.46(-1.27%)
Feb 27, 2018 36.18 36.70 35.78 35.90 3,166,977 -0.77(-2.11%)
Feb 26, 2018 38.13 38.23 36.42 36.67 4,062,945 -1.25(-3.29%)
Feb 23, 2018 37.33 37.99 36.96 37.92 3,180,425 +0.99(+2.68%)
Feb 22, 2018 36.93 3,467,449 +0.29(+0.80%)
Feb 21, 2018 36.28 37.62 36.16 36.64 5,414,212 +0.70(+1.94%)
Feb 20, 2018 34.86 36.02 34.64 35.94 4,512,195 +1.25(+3.62%)
Feb 16, 2018 34.69 34.69 34.69 0 -0.46(-1.30%)
Feb 15, 2018 35.15 35.24 33.60 35.14 4,649,435 +1.32(+3.89%)
Feb 14, 2018 32.96 34.19 32.82 33.83 3,233,052 +0.56(+1.69%)
Feb 13, 2018 32.72 33.48 32.33 33.27 2,781,124 +0.48(+1.46%)
Feb 12, 2018 32.56 33.16 32.11 32.79 3,652,731 +0.70(+2.18%)
Feb 09, 2018 32.24 32.57 30.62 32.09 4,728,090 +0.14(+0.43%)
Feb 08, 2018 33.69 34.11 31.90 31.95 4,810,530 -1.72(-5.12%)
Feb 07, 2018 33.02 34.43 32.98 33.67 3,826,396 +0.38(+1.13%)
Feb 06, 2018 31.70 33.55 31.42 33.30 4,399,430 +0.10(+0.30%)
Feb 05, 2018 33.74 34.45 32.69 33.20 4,261,788 -0.84(-2.47%)
Feb 02, 2018 35.24 35.24 33.76 34.04 2,240,592 -1.42(-3.99%)
Feb 01, 2018 35.98 36.40 35.41 35.46 2,299,912 -0.74(-2.05%)
Jan 31, 2018 35.89 36.40 35.36 36.20 3,201,074 +0.38(+1.05%)
Jan 30, 2018 35.66 35.97 35.45 35.82 2,632,988 -0.09(-0.24%)
Jan 29, 2018 35.74 36.27 35.36 35.91 2,584,608 -0.03(-0.07%)
Jan 26, 2018 34.63 36.02 34.35 35.94 3,233,760 +1.47(+4.26%)
Jan 25, 2018 35.82 35.90 34.39 34.47 2,127,173 -1.05(-2.95%)
Jan 24, 2018 35.36 35.88 35.00 35.52 2,834,539 +0.29(+0.82%)
Jan 23, 2018 34.67 35.56 34.41 35.23 2,893,786 +0.39(+1.13%)
Jan 22, 2018 34.35 34.85 34.35 34.83 2,665,108 +0.38(+1.11%)
Jan 19, 2018 34.43 34.66 33.73 34.45 4,150,160 +0.26(+0.77%)
Jan 18, 2018 34.41 35.00 34.04 34.19 7,474,747 +0.44(+1.31%)
Jan 17, 2018 35.00 35.00 33.56 33.74 6,625,917 -0.98(-2.82%)
Jan 16, 2018 36.62 36.65 34.57 34.72 7,765,492 -2.40(-6.46%)
Jan 12, 2018 37.12 37.12 37.12 0 -0.17(-0.46%)
Jan 11, 2018 36.23 37.29 36.14 37.29 3,094,853 +1.11(+3.06%)
Jan 10, 2018 36.01 36.36 35.57 36.18 2,639,868 -0.04(-0.12%)
Jan 09, 2018 36.43 36.74 36.07 36.23 3,702,320 -0.21(-0.59%)
Jan 08, 2018 37.41 37.48 36.32 36.44 3,926,887 -0.81(-2.18%)
Jan 05, 2018 37.40 37.51 36.98 37.25 2,435,194 +0.06(+0.16%)
Jan 04, 2018 37.02 37.27 36.55 37.19 2,015,029 +0.38(+1.04%)
Jan 03, 2018 36.98 37.14 36.69 36.81 2,060,457 +0.01(+0.02%)
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.