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 (%)
Jul 31, 2017 24.33 24.78 24.28 24.59 8,113,995 +0.30(+1.24%)
Jul 28, 2017 24.08 24.49 24.08 24.29 3,231,919 +0.15(+0.62%)
Jul 27, 2017 24.24 24.47 23.83 24.14 5,888,086 -0.06(-0.24%)
Jul 26, 2017 25.01 25.14 24.00 24.20 10,093,472 -1.08(-4.28%)
Jul 25, 2017 25.61 25.96 25.05 25.28 8,164,502 -0.04(-0.17%)
Jul 24, 2017 25.93 25.98 25.25 25.32 5,816,006 -0.77(-2.95%)
Jul 21, 2017 25.92 26.23 25.89 26.09 3,185,769 +0.01(+0.03%)
Jul 20, 2017 25.93 26.24 25.51 26.08 4,826,440 +0.27(+1.04%)
Jul 19, 2017 24.81 25.84 24.80 25.82 6,740,050 +1.16(+4.69%)
Jul 18, 2017 24.49 24.69 24.15 24.66 3,584,566 +0.13(+0.55%)
Jul 17, 2017 24.68 25.02 24.24 24.52 3,671,432 -0.18(-0.75%)
Jul 14, 2017 24.77 25.04 24.54 24.71 4,411,380 -0.02(-0.07%)
Jul 13, 2017 24.18 24.89 23.71 24.73 5,064,783 +0.49(+2.04%)
Jul 12, 2017 24.86 25.50 23.96 24.23 7,785,207 -0.44(-1.77%)
Jul 11, 2017 24.89 25.19 24.03 24.67 5,524,020 -0.23(-0.94%)
Jul 10, 2017 23.34 25.10 23.23 24.90 9,215,238 +1.53(+6.56%)
Jul 07, 2017 23.13 23.40 22.85 23.37 3,985,546 +0.26(+1.12%)
Jul 06, 2017 23.97 24.18 23.07 23.11 4,428,078 -0.96(-3.97%)
Jul 05, 2017 24.58 24.58 23.75 24.06 6,096,931 -0.42(-1.71%)
Jul 03, 2017 23.63 24.60 23.61 24.48 4,834,410 +1.06(+4.51%)
Jun 30, 2017 23.03 23.53 22.59 23.43 5,396,187 +0.44(+1.93%)
Jun 29, 2017 22.96 23.49 22.92 22.98 5,255,923 +0.22(+0.96%)
Jun 28, 2017 22.73 23.08 22.66 22.77 2,936,755 +0.25(+1.12%)
Jun 27, 2017 23.03 23.30 22.49 22.51 4,002,841 -0.45(-1.97%)
Jun 26, 2017 23.11 23.18 22.69 22.97 4,479,032 -0.03(-0.15%)
Jun 23, 2017 22.87 23.03 22.44 23.00 5,087,113 +0.09(+0.40%)
Jun 22, 2017 22.28 23.13 22.21 22.91 3,794,480 +0.54(+2.40%)
Jun 21, 2017 22.87 23.05 22.30 22.37 3,353,675 -0.40(-1.77%)
Jun 20, 2017 23.48 23.48 22.73 22.77 4,454,786 -0.89(-3.75%)
Jun 19, 2017 23.26 23.68 23.26 23.66 3,717,601 +0.55(+2.39%)
Jun 16, 2017 22.41 23.11 22.30 23.11 4,806,720 +0.70(+3.10%)
Jun 15, 2017 22.76 22.86 22.31 22.41 4,161,914 -0.52(-2.27%)
Jun 14, 2017 23.88 23.88 22.90 22.93 4,029,143 -0.93(-3.90%)
Jun 13, 2017 22.99 23.88 22.69 23.86 3,887,354 +0.94(+4.09%)
Jun 12, 2017 22.80 23.87 22.69 22.92 6,578,955 +0.09(+0.40%)
Jun 09, 2017 22.43 23.03 22.29 22.83 6,104,974 +0.40(+1.79%)
Jun 08, 2017 22.83 21.79 22.43 4,422,191 +0.46(+2.10%)
Jun 07, 2017 21.89 21.99 21.59 21.97 5,872,208 +0.10(+0.46%)
Jun 06, 2017 21.94 22.13 21.49 21.87 4,529,789 -0.15(-0.68%)
Jun 05, 2017 22.06 22.15 21.72 22.02 4,172,982 -0.10(-0.45%)
Jun 02, 2017 22.56 22.61 21.61 22.12 7,946,347 -0.53(-2.33%)
Jun 01, 2017 22.54 23.03 22.41 22.65 4,943,011 +0.11(+0.48%)
May 31, 2017 23.39 23.56 22.38 22.54 5,714,891 -0.85(-3.62%)
May 30, 2017 23.46 23.77 23.37 23.39 3,274,799 -0.18(-0.78%)
May 26, 2017 23.45 23.62 23.15 23.57 2,967,634 +0.03(+0.14%)
May 25, 2017 24.01 24.35 23.21 23.54 5,793,086 -0.29(-1.23%)
May 24, 2017 24.27 24.54 23.72 23.83 3,761,581 -0.43(-1.76%)
May 23, 2017 23.80 24.39 23.74 24.26 4,943,478 +0.55(+2.33%)
May 22, 2017 24.04 24.17 23.28 23.70 3,254,794 -0.23(-0.95%)
May 19, 2017 23.10 24.24 23.08 23.93 5,938,426 +0.96(+4.20%)
May 18, 2017 22.62 23.05 22.44 22.97 3,191,614 -0.04(-0.18%)
May 17, 2017 23.52 23.60 22.90 23.01 4,379,642 -0.51(-2.17%)
May 16, 2017 23.29 23.64 23.19 23.52 6,112,294 +0.28(+1.19%)
May 15, 2017 22.66 23.49 22.59 23.24 4,718,381 +0.80(+3.58%)
May 12, 2017 22.77 23.08 22.33 22.44 3,289,115 -0.35(-1.54%)
May 11, 2017 22.77 23.11 22.32 22.79 3,530,952 -0.10(-0.44%)
May 10, 2017 22.77 23.14 22.72 22.89 4,459,522 +0.17(+0.73%)
May 09, 2017 23.12 23.21 22.64 22.73 4,591,580 -0.28(-1.22%)
May 08, 2017 23.84 24.31 22.92 23.01 7,779,278 -0.55(-2.32%)
May 05, 2017 22.68 23.77 22.51 23.55 8,037,811 +1.12(+4.99%)
May 04, 2017 21.71 22.77 21.60 22.44 16,028,039 +1.29(+6.12%)
May 03, 2017 21.70 21.75 20.75 21.14 10,018,892 -0.71(-3.26%)
May 02, 2017 22.06 22.07 21.50 21.86 9,191,396 -0.30(-1.35%)
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.