Skip to main content

CF Industries Holdings (NY: CF )

82.53 -0.08 (-0.10%)
Streaming Delayed Price Updated: 11:47 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 35.44 35.92 34.84 35.79 2,766,640 -0.31(-0.86%)
May 30, 2019 35.44 36.25 35.36 36.10 2,064,138 +0.68(+1.91%)
May 29, 2019 35.43 35.82 35.32 35.43 2,148,671 -0.37(-1.04%)
May 28, 2019 36.26 36.34 35.56 35.80 2,429,742 -0.49(-1.35%)
May 24, 2019 36.51 36.69 36.09 36.29 2,157,077 +0.27(+0.74%)
May 23, 2019 35.99 36.31 35.55 36.02 2,803,338 -0.57(-1.56%)
May 22, 2019 36.89 37.35 36.54 36.59 3,034,808 -0.84(-2.23%)
May 21, 2019 37.24 37.59 37.00 37.43 2,749,212 +0.70(+1.91%)
May 20, 2019 37.31 37.60 36.70 36.73 2,120,469 -1.05(-2.78%)
May 17, 2019 37.64 38.41 37.64 37.78 1,910,194 -0.25(-0.65%)
May 16, 2019 37.58 38.34 37.43 38.03 3,301,037 +0.74(+1.98%)
May 15, 2019 36.58 37.49 36.44 37.29 1,877,864 +0.65(+1.77%)
May 14, 2019 36.36 36.93 35.94 36.64 3,022,847 +0.60(+1.65%)
May 13, 2019 35.86 36.13 35.18 36.04 2,810,833 -0.71(-1.92%)
May 10, 2019 36.18 36.94 35.74 36.75 2,687,572 +0.41(+1.14%)
May 09, 2019 36.38 36.47 35.80 36.33 2,438,967 -0.61(-1.65%)
May 08, 2019 36.53 37.12 36.13 36.94 3,934,442 +0.28(+0.77%)
May 07, 2019 38.21 38.22 36.39 36.66 4,462,772 -2.01(-5.21%)
May 06, 2019 37.98 39.03 37.72 38.67 1,961,018 -0.37(-0.95%)
May 03, 2019 38.73 39.14 38.20 39.04 1,661,922 +0.67(+1.75%)
May 02, 2019 38.13 39.73 37.68 38.37 4,411,620 +0.15(+0.39%)
May 01, 2019 39.21 39.46 38.13 38.22 3,110,526 -1.32(-3.33%)
Apr 30, 2019 39.78 39.98 39.21 39.54 2,871,785 -0.12(-0.31%)
Apr 29, 2019 39.47 40.03 38.82 39.66 2,501,835 -0.21(-0.53%)
Apr 26, 2019 39.34 40.20 39.06 39.87 1,991,272 +0.96(+2.47%)
Apr 25, 2019 39.04 39.50 38.90 38.91 2,093,535 -0.42(-1.08%)
Apr 24, 2019 39.23 39.42 38.47 39.34 1,757,889 -0.02(-0.04%)
Apr 23, 2019 39.47 39.73 38.24 39.35 3,624,137 -0.34(-0.85%)
Apr 22, 2019 39.68 40.37 39.61 39.69 3,438,426 -0.17(-0.42%)
Apr 18, 2019 38.36 40.01 37.82 39.86 5,280,122 +0.46(+1.17%)
Apr 17, 2019 38.94 39.65 38.81 39.40 4,826,369 +0.67(+1.73%)
Apr 16, 2019 37.85 38.92 37.53 38.73 2,432,924 +0.87(+2.31%)
Apr 15, 2019 37.56 38.09 37.54 37.85 1,566,932 +0.26(+0.68%)
Apr 12, 2019 37.79 38.10 37.23 37.60 1,556,481 +0.29(+0.78%)
Apr 11, 2019 37.30 37.66 37.03 37.30 1,464,001 -0.26(-0.71%)
Apr 10, 2019 37.76 37.93 37.23 37.57 1,883,461 -0.18(-0.47%)
Apr 09, 2019 38.08 38.15 37.56 37.75 2,009,048 -0.72(-1.86%)
Apr 08, 2019 38.53 38.60 37.95 38.46 1,863,011 +0.07(+0.18%)
Apr 05, 2019 38.20 38.45 37.89 38.39 2,605,687 +0.26(+0.69%)
Apr 04, 2019 37.74 38.14 37.45 38.13 1,839,400 +0.22(+0.58%)
Apr 03, 2019 37.23 38.18 37.23 37.91 3,625,220 +1.10(+3.00%)
Apr 02, 2019 37.03 37.24 36.62 36.80 2,867,297 -0.12(-0.33%)
Apr 01, 2019 36.60 36.94 36.00 36.93 2,314,554 +0.83(+2.30%)
Mar 29, 2019 35.73 36.17 35.50 36.10 2,439,880 +0.46(+1.29%)
Mar 28, 2019 35.70 36.54 35.42 35.64 2,673,654 +0.14(+0.40%)
Mar 27, 2019 34.97 35.77 34.93 35.49 2,174,987 +0.41(+1.18%)
Mar 26, 2019 35.29 35.32 34.46 35.08 3,355,085 +0.12(+0.35%)
Mar 25, 2019 34.53 35.05 34.38 34.96 3,184,156 +0.51(+1.49%)
Mar 22, 2019 36.01 36.20 34.41 34.44 5,362,799 -1.85(-5.11%)
Mar 21, 2019 36.63 36.70 35.92 36.30 3,886,758 -0.42(-1.15%)
Mar 20, 2019 36.95 37.24 36.66 36.72 2,288,513 -0.44(-1.19%)
Mar 19, 2019 37.62 37.77 36.99 37.16 2,993,504 -0.34(-0.89%)
Mar 18, 2019 38.14 38.20 37.40 37.50 1,854,386 -0.51(-1.35%)
Mar 15, 2019 37.94 38.29 37.66 38.01 5,359,854 +0.30(+0.80%)
Mar 14, 2019 37.98 38.12 37.63 37.71 4,289,440 -0.26(-0.67%)
Mar 13, 2019 37.08 38.07 36.97 37.97 4,598,301 +1.10(+2.99%)
Mar 12, 2019 36.69 37.74 36.67 36.86 4,339,047 +0.27(+0.75%)
Mar 11, 2019 35.75 36.61 35.34 36.59 3,432,823 +1.02(+2.85%)
Mar 08, 2019 35.16 35.79 34.35 35.57 2,570,804 +0.02(+0.05%)
Mar 07, 2019 36.20 36.45 35.34 35.56 3,138,328 -0.87(-2.38%)
Mar 06, 2019 36.39 36.83 36.24 36.42 3,409,358 -0.03(-0.07%)
Mar 05, 2019 37.00 37.23 36.35 36.45 3,188,845 -0.71(-1.90%)
Mar 04, 2019 37.77 38.01 36.62 37.15 3,344,750 -0.18(-0.47%)
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.