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 29, 2020 26.56 27.35 26.34 26.98 2,910,472 +0.12(+0.44%)
May 28, 2020 27.91 27.95 26.72 26.86 1,978,617 -0.67(-2.44%)
May 27, 2020 27.60 27.89 27.12 27.53 1,994,913 +0.74(+2.78%)
May 26, 2020 25.95 27.08 25.95 26.78 3,034,391 +1.44(+5.69%)
May 22, 2020 25.40 25.52 25.04 25.34 1,619,082 -0.10(-0.40%)
May 21, 2020 25.26 25.59 25.09 25.44 2,183,663 +0.17(+0.69%)
May 20, 2020 25.26 25.69 25.04 25.27 2,838,637 +0.29(+1.18%)
May 19, 2020 24.41 25.57 23.72 24.98 3,808,550 +0.73(+3.03%)
May 18, 2020 23.96 24.75 23.85 24.24 5,211,967 +1.44(+6.33%)
May 15, 2020 22.43 22.81 22.16 22.80 4,095,281 +0.17(+0.77%)
May 14, 2020 21.78 22.64 21.17 22.62 6,410,435 +0.31(+1.40%)
May 13, 2020 23.61 23.89 22.14 22.31 2,878,339 -1.36(-5.75%)
May 12, 2020 24.84 25.27 23.64 23.67 2,561,959 -1.24(-4.99%)
May 11, 2020 24.20 25.05 23.91 24.92 3,090,252 -1.42(-5.41%)
May 08, 2020 25.50 26.49 25.46 26.34 2,066,703 +1.35(+5.41%)
May 07, 2020 25.59 26.17 24.87 24.99 3,572,812 +1.15(+4.83%)
May 06, 2020 24.84 25.15 23.82 23.84 1,540,124 -0.94(-3.81%)
May 05, 2020 24.45 25.51 24.29 24.78 2,742,759 +0.93(+3.92%)
May 04, 2020 23.55 23.89 23.09 23.84 2,788,805 -0.30(-1.24%)
May 01, 2020 24.48 24.55 23.58 24.14 2,649,947 -0.81(-3.24%)
Apr 30, 2020 25.99 25.99 24.76 24.95 3,590,864 -1.37(-5.21%)
Apr 29, 2020 26.44 26.93 26.10 26.32 3,426,741 +0.88(+3.46%)
Apr 28, 2020 26.31 26.43 25.12 25.44 3,173,725 -0.30(-1.16%)
Apr 27, 2020 25.32 26.00 25.21 25.74 1,657,249 +0.34(+1.32%)
Apr 24, 2020 25.61 25.82 24.91 25.41 2,930,879 +0.14(+0.54%)
Apr 23, 2020 25.26 26.09 24.94 25.27 2,898,603 +0.49(+1.98%)
Apr 22, 2020 25.10 25.10 24.10 24.78 3,745,787 +0.41(+1.68%)
Apr 21, 2020 24.14 24.77 23.90 24.37 2,856,852 -0.63(-2.50%)
Apr 20, 2020 24.84 25.84 24.53 25.00 4,007,590 -0.67(-2.62%)
Apr 17, 2020 25.43 26.19 25.15 25.67 5,892,727 +1.24(+5.09%)
Apr 16, 2020 25.43 25.72 24.10 24.43 3,563,348 -1.09(-4.27%)
Apr 15, 2020 26.01 26.20 25.04 25.51 2,849,373 -1.75(-6.42%)
Apr 14, 2020 27.65 28.11 26.59 27.27 2,637,626 +0.13(+0.47%)
Apr 13, 2020 27.69 28.18 26.62 27.14 4,289,885 -1.00(-3.55%)
Apr 09, 2020 27.85 29.19 27.44 28.14 5,025,025 +1.06(+3.92%)
Apr 08, 2020 26.33 27.22 26.33 27.07 3,281,569 +0.80(+3.04%)
Apr 07, 2020 26.42 27.57 25.61 26.28 5,622,337 +1.32(+5.31%)
Apr 06, 2020 24.72 25.38 24.50 24.95 5,353,795 +1.57(+6.71%)
Apr 03, 2020 23.76 23.92 23.08 23.38 2,942,892 +0.06(+0.27%)
Apr 02, 2020 23.59 25.59 22.92 23.32 3,900,514 -0.14(-0.58%)
Apr 01, 2020 23.51 24.25 23.21 23.45 4,796,471 -1.22(-4.96%)
Mar 31, 2020 24.10 25.41 24.10 24.68 4,363,286 +0.53(+2.18%)
Mar 30, 2020 23.15 24.43 22.77 24.15 3,375,121 +0.97(+4.19%)
Mar 27, 2020 24.63 24.63 23.06 23.18 2,752,996 -2.45(-9.56%)
Mar 26, 2020 24.80 26.28 24.36 25.63 3,871,565 +1.12(+4.55%)
Mar 25, 2020 23.59 26.21 22.92 24.52 4,707,653 +1.27(+5.46%)
Mar 24, 2020 21.00 23.39 20.44 23.25 4,078,822 +3.25(+16.24%)
Mar 23, 2020 20.12 20.79 19.44 20.00 3,167,372 -0.19(-0.94%)
Mar 20, 2020 21.35 22.05 19.93 20.19 4,689,428 -0.66(-3.18%)
Mar 19, 2020 19.09 21.69 18.53 20.85 3,490,387 +1.67(+8.70%)
Mar 18, 2020 20.22 21.32 17.90 19.18 5,488,650 -2.73(-12.46%)
Mar 17, 2020 22.57 23.07 20.77 21.91 4,606,506 +0.14(+0.62%)
Mar 16, 2020 21.78 24.03 21.60 21.78 4,494,306 -3.34(-13.29%)
Mar 13, 2020 23.23 25.13 21.08 25.12 4,548,577 +2.96(+13.35%)
Mar 12, 2020 23.50 24.40 21.64 22.16 4,318,368 -3.56(-13.83%)
Mar 11, 2020 27.26 27.44 25.31 25.71 5,546,836 -2.17(-7.78%)
Mar 10, 2020 29.62 29.82 26.60 27.88 7,002,299 -0.40(-1.41%)
Mar 09, 2020 31.22 31.58 28.25 28.28 5,397,049 -5.14(-15.39%)
Mar 06, 2020 33.75 34.02 32.75 33.43 4,188,953 -1.04(-3.03%)
Mar 05, 2020 34.12 34.69 33.95 34.47 3,390,922 -0.69(-1.96%)
Mar 04, 2020 34.94 35.33 34.52 35.16 3,669,012 +0.55(+1.60%)
Mar 03, 2020 34.27 35.40 33.78 34.61 4,680,749 -0.07(-0.21%)
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.