CF Industries Holdings (NY: CF )

43.40 USD -0.06 (-0.14%)
Official Closing Price Updated: 7:47 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 40.26 40.49 40.06 40.28 2,051,100 -0.40(-0.98%)
Jan 30, 2020 40.04 40.76 39.90 40.68 1,964,775 +0.41(+1.02%)
Jan 29, 2020 40.16 40.84 40.08 40.27 1,912,944 +0.32(+0.80%)
Jan 28, 2020 39.74 40.16 39.25 39.95 2,371,565 +0.53(+1.34%)
Jan 27, 2020 39.92 40.25 39.33 39.42 2,633,841 -1.51(-3.69%)
Jan 24, 2020 42.48 42.49 40.91 40.93 2,503,700 -1.57(-3.69%)
Jan 23, 2020 42.03 42.68 41.29 42.50 2,973,390 -0.21(-0.49%)
Jan 22, 2020 44.01 44.32 41.92 42.71 5,417,687 -1.54(-3.48%)
Jan 21, 2020 45.86 45.86 44.21 44.25 2,183,193 -1.89(-4.10%)
Jan 17, 2020 45.96 46.33 45.47 46.14 2,871,600 +0.25(+0.54%)
Jan 16, 2020 45.48 45.94 45.09 45.89 1,273,521 +0.24(+0.53%)
Jan 15, 2020 45.32 46.07 45.30 45.65 1,268,187 +0.23(+0.51%)
Jan 14, 2020 45.22 46.00 45.22 45.42 1,259,838 +0.08(+0.18%)
Jan 13, 2020 44.91 45.44 44.50 45.34 1,500,858 +0.57(+1.27%)
Jan 10, 2020 45.50 45.77 44.64 44.77 2,206,700 -0.80(-1.76%)
Jan 09, 2020 45.94 45.96 44.79 45.57 1,762,563 -0.22(-0.48%)
Jan 08, 2020 45.37 45.93 45.02 45.79 2,121,476 +0.21(+0.46%)
Jan 07, 2020 45.73 46.42 45.56 45.58 1,944,772 -0.42(-0.91%)
Jan 06, 2020 45.75 46.22 45.02 46.00 2,283,267 -0.08(-0.17%)
Jan 03, 2020 46.37 47.21 45.97 46.08 2,349,500 -0.32(-0.69%)
Jan 02, 2020 48.19 48.19 46.03 46.40 2,653,481 -1.34(-2.81%)
Dec 31, 2019 47.20 47.80 47.16 47.74 1,016,400 +0.38(+0.80%)
Dec 30, 2019 47.79 47.86 47.28 47.36 975,447 -0.19(-0.40%)
Dec 27, 2019 48.88 48.88 47.54 47.55 1,306,300 -0.91(-1.88%)
Dec 26, 2019 47.94 48.51 47.93 48.46 873,319 +0.52(+1.08%)
Dec 24, 2019 47.69 48.22 47.69 47.94 293,800 +0.19(+0.40%)
Dec 23, 2019 48.14 48.32 47.44 47.75 1,496,943 -0.53(-1.10%)
Dec 20, 2019 46.66 48.51 46.43 48.28 6,009,100 +1.90(+4.10%)
Dec 19, 2019 46.29 46.75 46.05 46.38 2,002,732 -0.15(-0.32%)
Dec 18, 2019 46.83 46.84 45.65 46.53 2,936,335 -0.39(-0.83%)
Dec 17, 2019 46.88 47.23 46.56 46.92 2,422,559 +0.04(+0.09%)
Dec 16, 2019 45.85 47.31 45.73 46.88 2,631,902 +1.74(+3.85%)
Dec 13, 2019 45.40 45.90 44.78 45.14 2,441,600 -0.26(-0.57%)
Dec 12, 2019 44.44 45.78 44.20 45.40 2,968,709 +0.84(+1.89%)
Dec 11, 2019 43.94 45.10 43.83 44.56 2,835,836 +0.54(+1.23%)
Dec 10, 2019 44.35 44.55 43.67 44.02 2,176,391 -1.38(-3.04%)
Dec 09, 2019 45.55 45.79 45.08 45.40 1,646,599 +0.06(+0.13%)
Dec 06, 2019 44.89 45.55 44.76 45.34 2,255,800 +0.89(+2.00%)
Dec 05, 2019 44.97 45.09 44.26 44.45 1,361,787 -0.32(-0.71%)
Dec 04, 2019 45.20 45.85 44.76 44.77 1,408,343 -0.18(-0.40%)
Dec 03, 2019 45.03 45.29 44.34 44.95 1,476,157 -0.74(-1.62%)
Dec 02, 2019 46.09 46.23 45.52 45.69 1,686,444 -0.52(-1.13%)
Nov 29, 2019 45.58 46.31 45.58 46.21 779,000 +0.56(+1.23%)
Nov 27, 2019 45.71 45.99 45.31 45.65 1,636,700 -0.07(-0.15%)
Nov 26, 2019 46.35 46.37 45.52 45.72 1,677,727 -0.57(-1.23%)
Nov 25, 2019 45.52 46.31 45.45 46.29 1,813,736 +1.34(+2.98%)
Nov 22, 2019 45.55 45.82 44.73 44.95 1,580,900 -0.45(-0.99%)
Nov 21, 2019 45.12 45.69 44.77 45.40 1,866,116 +0.30(+0.67%)
Nov 20, 2019 45.55 45.89 45.06 45.10 1,691,126 -0.66(-1.44%)
Nov 19, 2019 45.45 46.01 45.23 45.76 1,803,918 +0.63(+1.40%)
Nov 18, 2019 45.63 45.83 44.82 45.13 1,421,560 -0.80(-1.74%)
Nov 15, 2019 46.66 46.90 45.87 45.93 1,251,400 -0.43(-0.93%)
Nov 14, 2019 45.84 46.45 45.75 46.36 1,739,540 -0.48(-1.02%)
Nov 13, 2019 47.43 47.43 46.23 46.84 1,810,645 -1.07(-2.23%)
Nov 12, 2019 46.54 48.03 46.33 47.91 2,890,775 +1.46(+3.14%)
Nov 11, 2019 46.26 46.54 45.65 46.45 961,798 -0.18(-0.39%)
Nov 08, 2019 46.42 46.90 45.77 46.63 1,812,000 +0.00(+0.00%)
Nov 07, 2019 46.73 46.99 46.23 46.63 1,177,437 +0.24(+0.52%)
Nov 06, 2019 47.67 48.07 46.39 46.39 1,629,768 -1.34(-2.81%)
Nov 05, 2019 47.53 48.39 47.34 47.73 2,548,043 +0.11(+0.23%)
Nov 04, 2019 46.77 47.86 46.58 47.62 2,572,383 +1.35(+2.92%)
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.