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 (%)
Jun 30, 2020 25.07 26.02 24.76 25.85 3,159,254 +0.54(+2.14%)
Jun 29, 2020 25.47 25.67 25.10 25.31 2,202,914 +0.09(+0.36%)
Jun 26, 2020 25.08 25.53 24.98 25.21 3,824,200 -0.08(-0.33%)
Jun 25, 2020 25.33 25.64 24.77 25.30 3,817,633 -0.28(-1.08%)
Jun 24, 2020 26.81 26.92 25.53 25.57 2,189,877 -1.80(-6.58%)
Jun 23, 2020 28.06 28.10 27.11 27.37 2,763,487 -0.32(-1.16%)
Jun 22, 2020 27.20 27.82 26.78 27.69 1,940,761 +0.24(+0.87%)
Jun 19, 2020 28.23 28.23 27.22 27.46 3,156,296 -0.09(-0.33%)
Jun 18, 2020 27.44 28.03 27.22 27.55 1,990,006 -0.22(-0.79%)
Jun 17, 2020 28.54 28.54 27.58 27.77 1,662,705 -0.53(-1.88%)
Jun 16, 2020 28.57 28.57 27.38 28.30 2,486,838 +1.27(+4.69%)
Jun 15, 2020 26.03 27.29 25.77 27.03 1,769,879 +0.03(+0.10%)
Jun 12, 2020 27.07 27.31 26.11 27.01 1,796,319 +1.16(+4.48%)
Jun 11, 2020 26.87 27.29 25.43 25.85 2,993,455 -2.52(-8.87%)
Jun 10, 2020 29.27 29.33 28.34 28.36 2,603,223 -0.96(-3.29%)
Jun 09, 2020 29.54 29.76 28.94 29.33 2,314,750 -0.96(-3.18%)
Jun 08, 2020 30.68 31.28 30.06 30.29 2,841,633 +0.24(+0.79%)
Jun 05, 2020 30.46 30.80 29.90 30.05 3,002,357 +0.89(+3.06%)
Jun 04, 2020 29.08 29.46 28.49 29.16 1,939,200 -0.15(-0.50%)
Jun 03, 2020 28.85 29.69 28.84 29.31 2,528,286 +0.92(+3.24%)
Jun 02, 2020 27.34 28.59 27.34 28.39 4,243,667 +1.21(+4.46%)
Jun 01, 2020 26.87 27.52 26.57 27.18 1,772,528 +0.20(+0.75%)
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%)
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.