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 (%)
Apr 30, 2020 25.99 25.99 24.76 24.95 3,590,991 -1.37(-5.21%)
Apr 29, 2020 26.44 26.93 26.09 26.32 3,426,862 +0.88(+3.46%)
Apr 28, 2020 26.31 26.43 25.12 25.44 3,173,837 -0.30(-1.16%)
Apr 27, 2020 25.32 26.00 25.21 25.74 1,657,308 +0.34(+1.32%)
Apr 24, 2020 25.61 25.82 24.91 25.40 2,930,982 +0.14(+0.54%)
Apr 23, 2020 25.26 26.09 24.94 25.27 2,898,705 +0.49(+1.98%)
Apr 22, 2020 25.10 25.10 24.10 24.78 3,745,920 +0.41(+1.67%)
Apr 21, 2020 24.13 24.77 23.90 24.37 2,856,953 -0.63(-2.50%)
Apr 20, 2020 24.84 25.84 24.52 25.00 4,007,732 -0.67(-2.62%)
Apr 17, 2020 25.43 26.19 25.15 25.67 5,892,936 +1.24(+5.09%)
Apr 16, 2020 25.43 25.72 24.10 24.42 3,563,474 -1.09(-4.27%)
Apr 15, 2020 26.01 26.20 25.04 25.51 2,849,474 -1.75(-6.42%)
Apr 14, 2020 27.65 28.11 26.58 27.26 2,637,720 +0.13(+0.47%)
Apr 13, 2020 27.69 28.18 26.62 27.14 4,290,037 -1.00(-3.55%)
Apr 09, 2020 27.85 29.19 27.44 28.14 5,025,203 +1.06(+3.92%)
Apr 08, 2020 26.33 27.22 26.33 27.07 3,281,685 +0.80(+3.04%)
Apr 07, 2020 26.42 27.57 25.61 26.28 5,622,536 +1.32(+5.31%)
Apr 06, 2020 24.71 25.38 24.50 24.95 5,353,985 +1.57(+6.71%)
Apr 03, 2020 23.76 23.92 23.08 23.38 2,942,996 +0.06(+0.27%)
Apr 02, 2020 23.59 25.59 22.92 23.32 3,900,652 -0.14(-0.58%)
Apr 01, 2020 23.51 24.25 23.21 23.45 4,796,641 -1.22(-4.96%)
Mar 31, 2020 24.10 25.40 24.10 24.68 4,363,441 +0.53(+2.18%)
Mar 30, 2020 23.15 24.43 22.77 24.15 3,375,240 +0.97(+4.19%)
Mar 27, 2020 24.62 24.62 23.05 23.18 2,753,093 -2.45(-9.56%)
Mar 26, 2020 24.80 26.28 24.36 25.63 3,871,702 +1.12(+4.55%)
Mar 25, 2020 23.59 26.21 22.92 24.52 4,707,820 +1.27(+5.46%)
Mar 24, 2020 21.00 23.39 20.44 23.25 4,078,967 +3.25(+16.24%)
Mar 23, 2020 20.12 20.79 19.44 20.00 3,167,485 -0.19(-0.94%)
Mar 20, 2020 21.35 22.05 19.92 20.19 4,689,594 -0.66(-3.18%)
Mar 19, 2020 19.09 21.68 18.53 20.85 3,490,511 +1.67(+8.70%)
Mar 18, 2020 20.22 21.32 17.90 19.18 5,488,844 -2.73(-12.46%)
Mar 17, 2020 22.57 23.07 20.77 21.91 4,606,670 +0.14(+0.63%)
Mar 16, 2020 21.78 24.03 21.60 21.78 4,494,465 -3.34(-13.29%)
Mar 13, 2020 23.23 25.13 21.08 25.11 4,548,738 +2.96(+13.35%)
Mar 12, 2020 23.50 24.40 21.64 22.16 4,318,521 -3.56(-13.83%)
Mar 11, 2020 27.26 27.44 25.31 25.71 5,547,032 -2.17(-7.78%)
Mar 10, 2020 29.61 29.81 26.60 27.88 7,002,547 -0.40(-1.41%)
Mar 09, 2020 31.22 31.58 28.24 28.28 5,397,240 -5.14(-15.39%)
Mar 06, 2020 33.75 34.01 32.74 33.43 4,189,102 -1.04(-3.03%)
Mar 05, 2020 34.12 34.69 33.95 34.47 3,391,042 -0.69(-1.96%)
Mar 04, 2020 34.94 35.33 34.52 35.16 3,669,142 +0.55(+1.60%)
Mar 03, 2020 34.27 35.39 33.78 34.60 4,680,915 -0.07(-0.21%)
Mar 02, 2020 33.82 34.72 33.55 34.68 5,310,765 +1.23(+3.69%)
Feb 28, 2020 31.96 33.56 31.92 33.44 4,782,176 +0.66(+2.02%)
Feb 27, 2020 33.12 34.19 32.59 32.78 4,870,419 -0.84(-2.51%)
Feb 26, 2020 34.41 35.16 33.53 33.62 3,338,018 -0.53(-1.54%)
Feb 25, 2020 35.39 35.84 33.96 34.15 3,623,917 -1.08(-3.06%)
Feb 24, 2020 34.79 35.66 34.21 35.23 3,797,091 -0.47(-1.32%)
Feb 21, 2020 36.14 36.46 35.68 35.70 2,276,738 -0.12(-0.33%)
Feb 20, 2020 35.91 36.84 35.74 35.82 3,275,896 +0.09(+0.25%)
Feb 19, 2020 34.62 36.33 34.62 35.73 3,651,594 +1.11(+3.20%)
Feb 18, 2020 34.49 34.89 34.10 34.62 6,606,517 -0.13(-0.37%)
Feb 14, 2020 34.59 36.33 34.48 34.75 6,231,410 -0.94(-2.64%)
Feb 13, 2020 37.47 37.57 35.55 35.69 5,397,302 -1.79(-4.77%)
Feb 12, 2020 38.01 38.07 37.21 37.48 2,638,037 -0.50(-1.33%)
Feb 11, 2020 37.75 38.42 37.61 37.99 2,142,150 +0.45(+1.20%)
Feb 10, 2020 37.56 38.35 37.33 37.53 2,315,022 -0.45(-1.19%)
Feb 07, 2020 37.72 38.02 37.56 37.99 1,864,970 -0.07(-0.19%)
Feb 06, 2020 38.62 38.67 37.99 38.06 3,109,646 -0.41(-1.08%)
Feb 05, 2020 37.55 38.52 37.23 38.47 3,091,584 +1.48(+3.99%)
Feb 04, 2020 36.28 37.08 36.10 36.99 2,550,461 +1.19(+3.32%)
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.