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 (%)
May 31, 2016 22.20 22.23 21.64 22.16 7,601,000 -0.03(-0.14%)
May 27, 2016 23.16 22.20 22.20 22.20 8,715,661 -1.01(-4.35%)
May 26, 2016 24.01 24.16 23.13 23.21 7,552,930 -0.45(-1.90%)
May 25, 2016 22.44 23.80 22.36 23.66 9,840,341 +1.53(+6.92%)
May 24, 2016 23.65 23.72 21.94 22.12 15,256,717 -1.79(-7.50%)
May 23, 2016 24.09 24.65 23.64 23.92 10,581,328 +1.01(+4.41%)
May 20, 2016 23.08 23.23 22.69 22.91 5,459,663 -0.12(-0.52%)
May 19, 2016 22.94 23.41 22.62 23.03 4,317,342 +0.13(+0.56%)
May 18, 2016 23.29 23.83 22.73 22.90 4,643,379 -0.43(-1.85%)
May 17, 2016 22.72 23.43 22.68 23.33 4,368,366 +0.40(+1.75%)
May 16, 2016 22.27 23.08 22.26 22.93 4,202,895 +0.78(+3.51%)
May 13, 2016 22.37 22.65 21.76 22.16 5,829,970 -0.16(-0.72%)
May 12, 2016 24.27 24.37 22.10 22.32 6,825,772 -1.29(-5.46%)
May 11, 2016 24.08 24.27 23.33 23.61 4,723,584 -0.59(-2.45%)
May 10, 2016 24.11 24.45 22.91 24.20 6,674,834 +0.07(+0.30%)
May 09, 2016 24.58 24.72 24.06 24.13 2,948,901 -0.47(-1.90%)
May 06, 2016 24.19 25.20 24.16 24.60 3,712,108 +0.17(+0.68%)
May 05, 2016 24.60 25.42 23.82 24.43 9,466,144 -1.05(-4.11%)
May 04, 2016 24.72 25.55 24.44 25.48 6,317,378 +0.35(+1.39%)
May 03, 2016 26.14 26.21 24.75 25.13 4,324,770 -1.33(-5.01%)
May 02, 2016 26.31 26.56 25.56 26.45 3,120,869 +0.21(+0.82%)
Apr 29, 2016 27.08 27.42 25.95 26.24 3,658,536 -0.99(-3.64%)
Apr 28, 2016 26.28 27.91 25.94 27.23 4,549,012 +0.42(+1.57%)
Apr 27, 2016 26.72 26.85 25.78 26.81 3,856,896 +0.08(+0.30%)
Apr 26, 2016 26.35 27.05 26.24 26.73 2,857,307 +0.41(+1.57%)
Apr 25, 2016 26.34 26.97 26.22 26.32 2,867,729 -0.06(-0.21%)
Apr 22, 2016 27.37 27.79 26.22 26.37 4,512,025 -0.79(-2.92%)
Apr 21, 2016 27.77 28.44 27.13 27.17 4,618,358 -0.50(-1.81%)
Apr 20, 2016 26.91 27.93 26.56 27.67 8,125,324 +0.93(+3.47%)
Apr 19, 2016 24.85 26.88 24.82 26.74 5,894,306 +1.85(+7.43%)
Apr 18, 2016 24.32 25.11 24.20 24.89 3,163,624 +0.27(+1.10%)
Apr 15, 2016 24.15 24.89 23.88 24.62 4,441,166 +0.35(+1.44%)
Apr 14, 2016 24.27 24.55 23.92 24.27 5,160,717 -0.50(-2.02%)
Apr 13, 2016 24.48 24.95 24.24 24.77 5,582,745 +0.54(+2.23%)
Apr 12, 2016 23.95 24.40 23.41 24.23 4,122,119 +0.31(+1.29%)
Apr 11, 2016 23.92 24.40 23.66 23.92 3,817,417 +0.30(+1.28%)
Apr 08, 2016 23.45 24.26 23.44 23.62 4,227,815 +0.46(+1.99%)
Apr 07, 2016 23.09 23.53 22.81 23.16 6,483,770 -0.10(-0.44%)
Apr 06, 2016 23.51 23.91 22.77 23.26 6,297,739 -0.63(-2.62%)
Apr 05, 2016 23.84 24.87 23.54 23.89 6,037,753 -0.87(-3.52%)
Apr 04, 2016 25.30 25.64 24.66 24.76 3,082,124 -0.73(-2.86%)
Apr 01, 2016 24.49 25.61 23.72 25.49 4,883,224 +0.63(+2.52%)
Mar 31, 2016 25.32 25.53 24.44 24.87 5,250,846 -0.51(-2.00%)
Mar 30, 2016 25.43 25.71 25.09 25.37 3,422,564 +0.06(+0.22%)
Mar 29, 2016 24.97 25.60 24.41 25.32 3,274,681 +0.10(+0.38%)
Mar 28, 2016 24.98 25.65 24.48 25.22 4,917,032 -0.12(-0.47%)
Mar 24, 2016 25.74 25.34 25.34 25.34 5,272,321 -0.82(-3.12%)
Mar 23, 2016 26.79 26.81 26.10 26.16 3,825,494 -0.76(-2.83%)
Mar 22, 2016 27.48 27.54 26.91 26.92 3,790,045 -0.90(-3.22%)
Mar 21, 2016 27.63 28.15 27.53 27.82 2,948,793 +0.06(+0.20%)
Mar 18, 2016 27.97 28.51 27.41 27.76 4,941,871 -0.05(-0.17%)
Mar 17, 2016 27.36 27.92 26.97 27.81 4,717,098 +0.71(+2.64%)
Mar 16, 2016 26.52 27.11 26.05 27.10 5,007,323 +0.41(+1.55%)
Mar 15, 2016 28.12 28.15 26.29 26.68 4,590,050 -1.52(-5.37%)
Mar 14, 2016 28.15 28.74 27.92 28.20 4,216,094 -0.08(-0.28%)
Mar 11, 2016 27.46 29.07 27.34 28.28 6,234,960 +1.59(+5.95%)
Mar 10, 2016 28.07 28.10 26.10 26.69 5,383,401 -1.41(-5.03%)
Mar 09, 2016 28.19 28.71 27.53 28.10 4,031,670 +0.13(+0.45%)
Mar 08, 2016 29.07 29.37 27.95 27.98 4,730,173 -1.29(-4.39%)
Mar 07, 2016 27.60 29.42 27.45 29.26 6,559,636 +1.82(+6.62%)
Mar 04, 2016 28.91 29.30 27.38 27.45 7,802,146 -1.27(-4.42%)
Mar 03, 2016 27.98 28.87 27.66 28.71 5,003,165 +1.15(+4.17%)
Mar 02, 2016 27.77 28.51 27.29 27.56 6,347,889 -1.20(-4.17%)
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.