Skip to main content

CF Industries Holdings (NY: CF )

82.61 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 39.76 39.37 39.37 39.37 14,888,407 -0.39(-0.99%)
Aug 28, 2014 39.47 39.82 39.23 39.77 3,052,339 +0.09(+0.22%)
Aug 27, 2014 39.66 39.84 39.56 39.68 3,005,573 +0.13(+0.33%)
Aug 26, 2014 39.51 39.61 39.27 39.55 2,148,524 +0.14(+0.35%)
Aug 25, 2014 39.21 39.48 39.12 39.41 2,038,906 +0.27(+0.68%)
Aug 22, 2014 39.48 39.71 39.12 39.14 2,239,491 -0.39(-0.98%)
Aug 21, 2014 39.52 39.77 39.17 39.53 3,624,748 +0.19(+0.48%)
Aug 20, 2014 39.19 39.36 38.86 39.34 2,357,204 +0.14(+0.35%)
Aug 19, 2014 39.46 39.90 39.13 39.20 5,258,363 -0.06(-0.15%)
Aug 18, 2014 38.84 39.33 38.73 39.26 4,237,607 +0.69(+1.79%)
Aug 15, 2014 37.90 38.65 37.87 38.57 6,155,823 +0.76(+2.01%)
Aug 14, 2014 37.60 37.97 37.46 37.81 3,880,416 +0.42(+1.12%)
Aug 13, 2014 37.69 37.73 37.25 37.39 3,763,236 -0.24(-0.65%)
Aug 12, 2014 37.50 37.89 37.45 37.64 2,905,694 +0.13(+0.35%)
Aug 11, 2014 37.66 37.73 37.31 37.50 3,715,907 +0.01(+0.03%)
Aug 08, 2014 37.00 37.35 36.84 37.49 5,043,336 +0.46(+1.26%)
Aug 07, 2014 38.61 38.61 36.55 37.03 13,308,574 -1.41(-3.66%)
Aug 06, 2014 37.64 38.53 37.56 38.43 6,300,319 +0.52(+1.36%)
Aug 05, 2014 38.03 38.60 37.87 37.92 5,687,357 -0.42(-1.09%)
Aug 04, 2014 38.46 38.50 38.02 38.34 4,377,897 -0.02(-0.06%)
Aug 01, 2014 37.51 38.42 37.51 38.36 3,872,117 +0.34(+0.90%)
Jul 31, 2014 38.35 38.64 37.95 38.02 4,606,654 -0.65(-1.68%)
Jul 30, 2014 38.82 38.98 38.57 38.67 2,866,523 -0.06(-0.16%)
Jul 29, 2014 38.72 38.93 38.58 38.73 2,680,564 +0.01(+0.02%)
Jul 28, 2014 38.22 38.74 38.22 38.73 3,220,004 +0.36(+0.94%)
Jul 25, 2014 38.49 38.63 38.29 38.36 2,809,074 -0.30(-0.77%)
Jul 24, 2014 38.66 39.08 38.51 38.66 6,055,291 +0.36(+0.94%)
Jul 23, 2014 38.58 38.61 38.22 38.30 2,973,461 -0.25(-0.65%)
Jul 22, 2014 38.46 38.77 38.36 38.55 3,332,756 +0.24(+0.63%)
Jul 21, 2014 38.16 38.42 37.99 38.31 2,958,798 -0.04(-0.11%)
Jul 18, 2014 38.16 38.42 37.92 38.35 5,887,380 +0.26(+0.67%)
Jul 17, 2014 37.06 38.77 37.02 38.10 10,042,590 +0.84(+2.25%)
Jul 16, 2014 37.03 37.27 37.03 37.26 2,965,672 +0.35(+0.94%)
Jul 15, 2014 36.69 37.03 36.63 36.91 2,915,406 +0.30(+0.82%)
Jul 14, 2014 36.53 36.62 36.32 36.61 3,721,892 +0.20(+0.54%)
Jul 11, 2014 36.43 36.56 36.23 36.42 2,278,780 -0.10(-0.28%)
Jul 10, 2014 36.50 36.67 36.28 36.52 3,093,128 -0.41(-1.10%)
Jul 09, 2014 37.20 37.20 36.86 36.93 2,857,944 -0.28(-0.76%)
Jul 08, 2014 36.72 37.23 36.42 37.21 4,727,736 +0.43(+1.16%)
Jul 07, 2014 37.20 37.30 36.73 36.78 3,200,619 -0.49(-1.31%)
Jul 03, 2014 37.17 37.27 37.27 37.27 10,093,995 +0.12(+0.31%)
Jul 02, 2014 37.04 37.28 36.77 37.16 3,313,938 +0.09(+0.23%)
Jul 01, 2014 36.80 37.14 36.62 37.07 3,839,537 +0.54(+1.48%)
Jun 30, 2014 36.55 36.94 36.39 36.53 5,627,952 +0.04(+0.11%)
Jun 27, 2014 36.45 36.56 36.22 36.49 3,989,827 -0.18(-0.50%)
Jun 26, 2014 36.84 36.84 36.28 36.67 2,812,853 -0.04(-0.10%)
Jun 25, 2014 36.43 36.92 36.40 36.71 2,989,113 +0.11(+0.29%)
Jun 24, 2014 37.23 37.23 36.58 36.61 3,373,811 -0.68(-1.83%)
Jun 23, 2014 37.29 37.51 37.10 37.29 2,170,781 -0.07(-0.19%)
Jun 20, 2014 37.51 37.61 37.11 37.36 4,850,214 +0.00(+0.00%)
Jun 19, 2014 37.17 37.47 36.74 37.36 4,573,284 +0.32(+0.87%)
Jun 18, 2014 36.89 37.09 36.63 37.04 3,532,345 +0.35(+0.96%)
Jun 17, 2014 36.28 36.74 36.09 36.68 2,987,184 +0.32(+0.89%)
Jun 16, 2014 35.72 36.40 35.69 36.36 5,747,849 +0.63(+1.78%)
Jun 13, 2014 35.81 35.83 35.44 35.73 3,910,076 -0.10(-0.29%)
Jun 12, 2014 36.17 36.32 35.68 35.83 4,153,840 -0.50(-1.39%)
Jun 11, 2014 36.62 36.62 36.20 36.34 4,062,395 -0.55(-1.49%)
Jun 10, 2014 36.95 36.95 36.52 36.89 3,419,006 -0.40(-1.06%)
Jun 06, 2014 37.39 37.49 37.13 37.28 3,205,893 +0.09(+0.25%)
Jun 05, 2014 37.40 37.57 36.91 37.19 3,313,095 -0.01(-0.02%)
Jun 04, 2014 37.11 37.35 36.91 37.20 5,569,100 +0.07(+0.20%)
Jun 03, 2014 37.12 37.55 37.03 37.12 4,060,248 -0.01(-0.02%)
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.