Skip to main content

CF Industries Holdings (NY: CF )

81.49 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 44.69 44.69 44.69 0 +0.36(+0.82%)
Aug 30, 2018 44.30 44.62 44.19 44.33 2,667,681 -0.09(-0.21%)
Aug 29, 2018 43.65 44.56 43.59 44.42 2,505,034 +0.80(+1.83%)
Aug 28, 2018 43.77 43.78 43.28 43.62 2,240,447 +0.07(+0.16%)
Aug 27, 2018 43.22 43.91 43.06 43.55 2,249,667 +0.58(+1.36%)
Aug 24, 2018 42.64 43.04 42.41 42.97 1,589,529 +0.42(+0.99%)
Aug 23, 2018 41.83 42.64 41.75 42.55 2,846,418 +0.69(+1.64%)
Aug 22, 2018 41.63 42.01 41.51 41.86 2,359,674 +0.38(+0.91%)
Aug 21, 2018 41.76 42.42 41.43 41.48 3,126,065 -0.51(-1.21%)
Aug 20, 2018 41.17 42.44 41.10 41.99 2,891,866 +1.11(+2.71%)
Aug 17, 2018 40.82 41.46 40.65 40.88 4,688,374 +0.20(+0.49%)
Aug 16, 2018 40.93 41.38 40.59 40.68 2,914,267 +0.17(+0.42%)
Aug 15, 2018 40.94 40.94 40.08 40.51 4,210,713 -0.78(-1.90%)
Aug 14, 2018 41.65 41.93 41.25 41.29 2,553,357 -0.14(-0.33%)
Aug 13, 2018 41.81 42.36 41.27 41.43 2,512,710 -0.69(-1.64%)
Aug 10, 2018 42.22 43.20 41.93 42.12 3,077,557 -0.41(-0.96%)
Aug 09, 2018 41.52 42.57 41.31 42.53 3,001,235 +1.01(+2.43%)
Aug 08, 2018 42.14 42.22 41.49 41.52 2,619,521 -0.12(-0.29%)
Aug 07, 2018 42.07 42.66 41.50 41.64 2,472,258 -0.33(-0.79%)
Aug 06, 2018 41.89 42.51 41.58 41.97 3,184,950 +0.03(+0.06%)
Aug 03, 2018 42.63 42.70 41.57 41.95 3,498,207 -0.37(-0.87%)
Aug 02, 2018 40.22 42.54 39.44 42.32 8,513,156 +4.59(+12.17%)
Aug 01, 2018 37.77 38.17 37.36 37.73 2,836,769 -0.25(-0.65%)
Jul 31, 2018 37.87 38.25 37.70 37.97 2,630,218 +0.40(+1.07%)
Jul 30, 2018 38.14 38.61 37.49 37.57 2,223,893 -0.47(-1.24%)
Jul 27, 2018 38.74 38.91 37.97 38.04 2,200,343 -0.66(-1.70%)
Jul 26, 2018 37.77 38.89 37.69 38.70 2,533,525 +0.83(+2.19%)
Jul 25, 2018 37.37 37.96 36.85 37.87 3,174,445 +0.66(+1.77%)
Jul 24, 2018 37.47 38.45 37.06 37.21 3,579,961 +0.22(+0.60%)
Jul 23, 2018 36.87 37.17 36.79 36.99 1,994,579 +0.20(+0.53%)
Jul 20, 2018 36.30 37.04 36.30 36.79 2,578,599 +0.21(+0.56%)
Jul 19, 2018 36.60 36.79 36.14 36.59 2,603,287 -0.07(-0.19%)
Jul 18, 2018 37.07 37.28 36.46 36.66 2,353,150 +0.13(+0.35%)
Jul 17, 2018 36.56 36.89 36.22 36.53 2,548,876 +0.42(+1.16%)
Jul 16, 2018 36.08 36.43 35.47 36.11 3,223,672 -0.06(-0.17%)
Jul 13, 2018 36.69 36.92 36.00 36.17 3,506,681 -0.69(-1.88%)
Jul 12, 2018 36.90 36.97 36.08 36.86 3,314,878 +0.48(+1.32%)
Jul 11, 2018 36.96 37.25 36.21 36.38 4,152,744 -0.92(-2.47%)
Jul 10, 2018 37.29 37.83 36.97 37.31 3,183,103 +0.03(+0.09%)
Jul 09, 2018 36.82 37.42 36.82 37.27 2,536,997 +0.62(+1.68%)
Jul 06, 2018 36.58 36.84 36.13 36.66 3,484,918 -0.15(-0.39%)
Jul 05, 2018 37.91 38.17 36.55 36.80 3,783,709 -1.03(-2.73%)
Jul 03, 2018 37.84 37.84 37.84 0 +0.74(+1.98%)
Jul 02, 2018 37.73 37.80 36.85 37.10 3,566,763 -0.85(-2.25%)
Jun 29, 2018 38.27 38.79 37.94 37.96 2,787,082 +0.09(+0.25%)
Jun 28, 2018 38.96 39.31 37.61 37.86 4,316,639 +0.40(+1.07%)
Jun 27, 2018 37.95 38.59 37.36 37.46 2,426,400 -0.24(-0.64%)
Jun 26, 2018 37.76 38.03 37.49 37.70 1,878,490 +0.09(+0.25%)
Jun 25, 2018 38.11 38.26 37.47 37.61 3,003,463 -1.12(-2.89%)
Jun 22, 2018 38.84 39.49 38.57 38.73 4,799,583 +0.33(+0.87%)
Jun 21, 2018 38.55 39.15 38.20 38.39 3,314,687 +0.28(+0.74%)
Jun 20, 2018 38.76 38.84 37.84 38.11 2,125,979 -0.53(-1.37%)
Jun 19, 2018 38.48 38.73 36.96 38.64 5,350,769 -0.64(-1.63%)
Jun 18, 2018 37.83 39.35 37.79 39.28 3,947,386 +1.17(+3.07%)
Jun 15, 2018 38.40 37.64 38.11 6,254,964 -0.29(-0.76%)
Jun 14, 2018 38.13 38.54 37.45 38.40 4,064,135 +0.52(+1.38%)
Jun 13, 2018 37.21 37.98 36.81 37.88 3,648,393 +0.65(+1.75%)
Jun 12, 2018 36.81 37.54 36.70 37.23 3,057,784 +0.41(+1.11%)
Jun 11, 2018 36.78 37.00 36.53 36.82 3,301,200 -0.09(-0.25%)
Jun 08, 2018 36.57 37.12 35.77 36.91 3,855,874 +0.25(+0.68%)
Jun 07, 2018 36.54 36.97 36.30 36.67 2,376,362 +0.28(+0.78%)
Jun 06, 2018 36.42 35.11 36.38 3,038,577 +1.04(+2.95%)
Jun 05, 2018 34.90 36.23 34.79 35.34 4,701,425 +0.66(+1.90%)
Jun 04, 2018 34.79 35.01 34.42 34.68 2,131,899 +0.09(+0.25%)
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.