Skip to main content

CF Industries Holdings (NY: CF )

83.13 +1.64 (+2.01%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 33.49 33.84 32.74 32.92 3,184,032 -0.62(-1.85%)
Apr 27, 2018 33.77 33.79 33.14 33.54 2,549,504 -0.25(-0.73%)
Apr 26, 2018 33.81 34.02 33.63 33.78 2,100,624 +0.18(+0.53%)
Apr 25, 2018 33.03 33.73 32.84 33.60 2,377,290 +0.57(+1.72%)
Apr 24, 2018 33.28 33.78 32.59 33.04 2,308,922 -0.05(-0.15%)
Apr 23, 2018 32.81 33.42 32.59 33.09 2,238,715 +0.24(+0.72%)
Apr 20, 2018 33.57 33.64 32.69 32.85 3,035,719 -0.78(-2.32%)
Apr 19, 2018 33.88 33.94 33.29 33.63 1,404,699 -0.32(-0.95%)
Apr 18, 2018 33.34 34.23 33.09 33.95 2,433,745 +0.80(+2.41%)
Apr 17, 2018 32.80 33.43 32.40 33.15 2,128,666 +0.53(+1.64%)
Apr 16, 2018 32.83 32.94 32.52 32.62 1,926,836 +0.02(+0.05%)
Apr 13, 2018 32.56 32.70 32.05 32.60 2,305,272 +0.20(+0.60%)
Apr 12, 2018 31.94 32.66 31.39 32.41 2,502,136 +0.67(+2.11%)
Apr 11, 2018 31.53 32.09 31.53 31.74 2,255,716 +0.12(+0.38%)
Apr 10, 2018 31.93 32.08 31.39 31.62 3,418,951 +0.09(+0.30%)
Apr 09, 2018 31.48 32.03 31.01 31.53 2,310,789 +0.28(+0.90%)
Apr 06, 2018 32.21 32.61 30.99 31.25 4,007,894 -1.48(-4.54%)
Apr 05, 2018 31.75 32.99 31.60 32.73 4,920,221 +1.25(+3.96%)
Apr 04, 2018 30.72 31.53 30.31 31.48 3,892,099 +0.11(+0.35%)
Apr 03, 2018 31.27 31.53 30.99 31.37 2,400,632 +0.31(+0.98%)
Apr 02, 2018 31.91 32.02 30.87 31.07 3,562,999 -0.94(-2.94%)
Mar 29, 2018 32.01 32.01 32.01 0 +1.05(+3.40%)
Mar 28, 2018 31.29 31.70 30.86 30.96 2,973,427 -0.86(-2.69%)
Mar 27, 2018 31.84 32.25 31.48 31.81 5,231,625 +0.13(+0.40%)
Mar 26, 2018 31.71 31.91 31.08 31.69 3,039,948 +0.36(+1.16%)
Mar 23, 2018 31.58 32.13 31.22 31.32 3,922,423 -0.30(-0.94%)
Mar 22, 2018 32.31 32.87 31.60 31.62 2,549,697 -1.18(-3.60%)
Mar 21, 2018 32.19 33.22 32.11 32.80 2,949,773 +0.60(+1.87%)
Mar 20, 2018 32.12 32.48 31.70 32.20 3,859,911 +0.22(+0.69%)
Mar 19, 2018 32.34 32.69 31.57 31.98 4,905,117 -0.54(-1.67%)
Mar 16, 2018 33.08 33.19 32.30 32.52 5,419,123 -0.56(-1.69%)
Mar 15, 2018 34.21 34.42 32.98 33.08 4,325,626 -1.12(-3.27%)
Mar 14, 2018 34.27 34.54 33.77 34.20 4,474,742 -0.06(-0.17%)
Mar 13, 2018 35.21 35.60 34.10 34.26 4,282,278 -1.27(-3.58%)
Mar 12, 2018 35.07 35.65 34.79 35.53 4,681,250 +0.32(+0.92%)
Mar 09, 2018 35.04 35.68 34.23 35.21 4,715,890 +0.52(+1.49%)
Mar 08, 2018 35.01 35.01 33.60 34.69 8,759,666 -0.87(-2.43%)
Mar 07, 2018 35.14 35.56 4,343,772 -1.09(-2.99%)
Mar 06, 2018 38.13 38.18 36.53 36.65 6,648,115 -1.15(-3.05%)
Mar 05, 2018 36.17 38.01 36.06 37.80 11,059,589 +2.28(+6.42%)
Mar 02, 2018 35.19 35.68 34.38 35.52 2,768,194 +0.19(+0.53%)
Mar 01, 2018 35.11 36.06 34.83 35.33 3,348,957 +0.35(+0.99%)
Feb 28, 2018 35.43 36.17 34.97 34.99 3,470,614 -0.45(-1.27%)
Feb 27, 2018 35.72 36.23 35.32 35.44 3,208,361 -0.76(-2.11%)
Feb 26, 2018 37.63 37.74 35.95 36.20 4,116,037 -1.23(-3.29%)
Feb 23, 2018 36.84 37.50 36.48 37.43 3,221,985 +0.98(+2.68%)
Feb 22, 2018 36.45 3,512,759 +0.29(+0.80%)
Feb 21, 2018 35.81 37.13 35.69 36.17 5,484,961 +0.69(+1.94%)
Feb 20, 2018 34.41 35.56 34.19 35.48 4,571,157 +1.24(+3.62%)
Feb 16, 2018 34.24 34.24 34.24 0 -0.45(-1.30%)
Feb 15, 2018 34.70 34.78 33.16 34.69 4,710,190 +1.30(+3.89%)
Feb 14, 2018 32.53 33.75 32.40 33.39 3,275,299 +0.56(+1.69%)
Feb 13, 2018 32.30 33.05 31.91 32.84 2,817,465 +0.47(+1.46%)
Feb 12, 2018 32.14 32.74 31.69 32.36 3,700,462 +0.69(+2.18%)
Feb 09, 2018 31.83 32.15 30.23 31.67 4,789,873 +0.13(+0.43%)
Feb 08, 2018 33.26 33.67 31.49 31.54 4,873,390 -1.70(-5.12%)
Feb 07, 2018 32.59 33.99 32.55 33.24 3,876,396 +0.37(+1.13%)
Feb 06, 2018 31.30 33.11 31.02 32.87 4,456,918 +0.10(+0.30%)
Feb 05, 2018 33.31 34.01 32.27 32.77 4,317,478 -0.83(-2.47%)
Feb 02, 2018 34.78 34.78 33.32 33.60 2,269,870 -1.40(-3.99%)
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.