Skip to main content

CF Industries Holdings (NY: CF )

81.49 +0.02 (+0.02%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 35.82 35.82 35.82 0 -0.06(-0.16%)
Dec 28, 2017 36.15 36.56 35.75 35.88 2,221,958 -0.39(-1.07%)
Dec 27, 2017 35.82 36.29 35.54 36.26 3,666,957 +0.19(+0.51%)
Dec 26, 2017 35.19 36.24 35.12 36.08 2,201,254 +0.96(+2.73%)
Dec 22, 2017 34.82 35.42 34.60 35.12 6,603,258 +0.39(+1.12%)
Dec 21, 2017 34.46 34.79 34.42 34.73 3,671,546 +0.31(+0.91%)
Dec 20, 2017 34.76 34.82 34.39 34.42 2,682,006 -0.27(-0.78%)
Dec 19, 2017 34.58 35.04 34.36 34.69 3,713,439 +0.23(+0.66%)
Dec 18, 2017 34.90 35.06 34.19 34.46 5,652,391 -0.13(-0.39%)
Dec 15, 2017 34.47 34.66 33.64 34.60 6,495,351 +0.06(+0.17%)
Dec 14, 2017 34.58 34.91 34.45 34.54 4,567,297 -0.20(-0.58%)
Dec 13, 2017 34.33 34.87 34.18 34.74 3,568,833 +0.56(+1.63%)
Dec 12, 2017 34.18 35.19 33.00 34.18 8,947,885 +1.01(+3.05%)
Dec 11, 2017 33.05 33.38 32.92 33.17 2,748,213 +0.12(+0.36%)
Dec 08, 2017 32.34 33.41 32.33 33.06 5,424,566 +0.88(+2.72%)
Dec 07, 2017 31.30 32.25 30.74 32.18 2,791,031 +1.41(+4.57%)
Dec 06, 2017 31.17 31.35 30.75 30.77 3,899,101 -0.68(-2.17%)
Dec 05, 2017 31.00 31.97 30.91 31.46 3,624,627 +0.39(+1.25%)
Dec 04, 2017 31.95 32.53 31.02 31.07 5,068,211 -0.58(-1.84%)
Dec 01, 2017 31.65 31.87 31.28 31.65 3,369,694 +0.10(+0.32%)
Nov 30, 2017 30.96 31.69 30.96 31.55 3,187,392 +0.52(+1.68%)
Nov 29, 2017 30.79 31.18 30.55 31.03 3,325,442 +0.34(+1.10%)
Nov 28, 2017 30.15 30.77 30.07 30.69 3,777,702 +0.45(+1.48%)
Nov 27, 2017 30.35 30.66 30.18 30.24 3,842,932 -0.02(-0.06%)
Nov 24, 2017 30.16 30.58 29.80 30.26 2,248,424 -0.31(-1.02%)
Nov 22, 2017 30.89 30.98 30.45 30.57 3,049,925 -0.12(-0.38%)
Nov 21, 2017 30.28 31.06 30.28 30.69 3,040,277 +0.56(+1.87%)
Nov 20, 2017 29.75 30.19 29.49 30.13 2,770,739 +0.25(+0.85%)
Nov 17, 2017 30.22 30.34 29.68 29.87 5,143,004 -0.58(-1.91%)
Nov 16, 2017 29.76 31.01 29.72 30.45 3,725,062 +0.72(+2.41%)
Nov 15, 2017 29.56 29.89 28.21 29.74 5,003,935 -0.17(-0.56%)
Nov 14, 2017 30.04 30.83 29.48 29.91 4,178,669 -1.30(-4.18%)
Nov 13, 2017 30.87 31.50 30.76 31.21 3,154,777 +0.08(+0.24%)
Nov 10, 2017 31.12 31.67 30.90 31.14 4,060,447 +0.12(+0.38%)
Nov 09, 2017 31.34 31.75 30.71 31.02 3,779,316 -0.53(-1.69%)
Nov 08, 2017 30.88 31.62 30.53 31.55 3,975,712 +0.74(+2.41%)
Nov 07, 2017 31.52 31.74 30.42 30.81 7,279,795 -1.94(-5.92%)
Nov 06, 2017 32.30 32.84 32.24 32.75 4,715,829 +0.51(+1.58%)
Nov 03, 2017 32.36 32.45 31.58 32.24 4,198,171 +0.04(+0.13%)
Nov 02, 2017 32.36 32.61 30.71 32.20 7,143,016 +0.43(+1.34%)
Nov 01, 2017 31.95 32.16 31.38 31.77 5,311,568 +0.05(+0.16%)
Oct 31, 2017 31.42 31.82 31.25 31.72 5,793,312 +0.51(+1.63%)
Oct 30, 2017 31.33 31.79 31.18 31.21 4,731,914 +0.22(+0.70%)
Oct 27, 2017 31.03 31.34 30.63 30.99 3,183,782 -0.28(-0.91%)
Oct 26, 2017 31.16 31.35 30.58 31.28 2,774,614 -0.19(-0.61%)
Oct 25, 2017 31.29 31.75 31.04 31.47 4,011,407 +0.06(+0.19%)
Oct 24, 2017 30.69 31.47 30.53 31.41 3,900,131 +1.09(+3.58%)
Oct 23, 2017 30.82 31.06 30.30 30.33 2,994,446 -0.57(-1.84%)
Oct 20, 2017 30.69 30.92 30.37 30.89 3,824,269 +0.55(+1.82%)
Oct 19, 2017 30.52 30.71 30.08 30.34 3,822,846 -0.42(-1.36%)
Oct 18, 2017 30.92 31.16 30.28 30.76 3,784,547 -0.14(-0.46%)
Oct 17, 2017 30.82 31.23 30.46 30.90 5,559,843 +0.09(+0.30%)
Oct 16, 2017 30.70 31.14 30.46 30.81 5,122,415 +0.08(+0.24%)
Oct 13, 2017 30.13 30.90 30.01 30.74 7,332,550 +0.80(+2.68%)
Oct 12, 2017 29.17 29.96 29.16 29.93 4,821,180 +0.78(+2.66%)
Oct 11, 2017 28.81 29.19 28.35 29.16 7,006,822 +0.36(+1.25%)
Oct 10, 2017 28.76 28.86 28.44 28.80 3,567,802 +0.03(+0.12%)
Oct 09, 2017 28.70 28.96 28.34 28.76 3,247,627 +0.20(+0.70%)
Oct 06, 2017 29.12 29.15 28.38 28.56 3,988,928 -0.69(-2.37%)
Oct 05, 2017 29.37 29.44 29.09 29.26 2,632,894 -0.06(-0.20%)
Oct 04, 2017 29.58 29.95 29.16 29.32 2,794,976 -0.24(-0.82%)
Oct 03, 2017 29.67 29.83 29.26 29.56 3,990,435 -0.01(-0.03%)
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.