Skip to main content

CF Industries Holdings (NY: CF )

83.21 +0.60 (+0.73%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 45.27 45.27 45.27 0 +0.37(+0.82%)
Aug 30, 2018 44.88 45.21 44.77 44.90 2,633,272 -0.10(-0.21%)
Aug 29, 2018 44.23 45.14 44.16 45.00 2,472,722 +0.81(+1.83%)
Aug 28, 2018 44.34 44.35 43.85 44.19 2,211,549 +0.07(+0.16%)
Aug 27, 2018 43.79 44.49 43.62 44.12 2,220,650 +0.59(+1.36%)
Aug 24, 2018 43.20 43.61 42.96 43.53 1,569,027 +0.43(+0.99%)
Aug 23, 2018 42.38 43.20 42.30 43.10 2,809,703 +0.70(+1.64%)
Aug 22, 2018 42.18 42.56 42.05 42.40 2,329,238 +0.38(+0.91%)
Aug 21, 2018 42.31 42.97 41.97 42.02 3,085,743 -0.51(-1.21%)
Aug 20, 2018 41.71 43.00 41.64 42.53 2,854,565 +1.12(+2.71%)
Aug 17, 2018 41.35 42.00 41.18 41.41 4,627,901 +0.20(+0.49%)
Aug 16, 2018 41.46 41.92 41.12 41.21 2,876,677 +0.17(+0.42%)
Aug 15, 2018 41.47 41.47 40.61 41.04 4,156,401 -0.79(-1.90%)
Aug 14, 2018 42.19 42.48 41.79 41.83 2,520,422 -0.14(-0.33%)
Aug 13, 2018 42.36 42.91 41.81 41.97 2,480,300 -0.70(-1.64%)
Aug 10, 2018 42.77 43.77 42.48 42.67 3,037,860 -0.42(-0.96%)
Aug 09, 2018 42.06 43.13 41.85 43.09 2,962,523 +1.02(+2.43%)
Aug 08, 2018 42.70 42.77 42.03 42.06 2,585,733 -0.12(-0.29%)
Aug 07, 2018 42.62 43.22 42.04 42.18 2,440,370 -0.34(-0.79%)
Aug 06, 2018 42.44 43.07 42.12 42.52 3,143,869 +0.03(+0.06%)
Aug 03, 2018 43.19 43.26 42.12 42.50 3,453,085 -0.37(-0.87%)
Aug 02, 2018 40.75 43.09 39.95 42.87 8,403,348 +4.65(+12.17%)
Aug 01, 2018 38.26 38.67 37.85 38.22 2,800,179 -0.25(-0.65%)
Jul 31, 2018 38.37 38.75 38.19 38.47 2,596,291 +0.41(+1.07%)
Jul 30, 2018 38.63 39.12 37.98 38.06 2,195,208 -0.48(-1.24%)
Jul 27, 2018 39.25 39.42 38.47 38.54 2,171,962 -0.67(-1.70%)
Jul 26, 2018 38.26 39.40 38.18 39.21 2,500,846 +0.84(+2.19%)
Jul 25, 2018 37.86 38.46 37.33 38.37 3,133,499 +0.67(+1.77%)
Jul 24, 2018 37.96 38.95 37.54 37.70 3,533,785 +0.23(+0.60%)
Jul 23, 2018 37.35 37.66 37.27 37.47 1,968,852 +0.20(+0.53%)
Jul 20, 2018 36.77 37.53 36.77 37.27 2,545,339 +0.21(+0.56%)
Jul 19, 2018 37.08 37.27 36.62 37.07 2,569,708 -0.07(-0.19%)
Jul 18, 2018 37.55 37.77 36.94 37.14 2,322,797 +0.13(+0.35%)
Jul 17, 2018 37.04 37.37 36.69 37.01 2,515,999 +0.42(+1.16%)
Jul 16, 2018 36.55 36.91 35.93 36.58 3,182,091 -0.06(-0.17%)
Jul 13, 2018 37.17 37.40 36.47 36.64 3,461,450 -0.70(-1.88%)
Jul 12, 2018 37.39 37.46 36.55 37.34 3,272,121 +0.48(+1.32%)
Jul 11, 2018 37.44 37.73 36.69 36.86 4,099,180 -0.94(-2.48%)
Jul 10, 2018 37.78 38.32 37.46 37.79 3,142,045 +0.03(+0.09%)
Jul 09, 2018 37.30 37.91 37.30 37.76 2,504,273 +0.62(+1.68%)
Jul 06, 2018 37.06 37.33 36.60 37.14 3,439,968 -0.15(-0.39%)
Jul 05, 2018 38.41 38.67 37.03 37.28 3,734,904 -1.05(-2.73%)
Jul 03, 2018 38.33 38.33 38.33 0 +0.74(+1.98%)
Jul 02, 2018 38.22 38.29 37.33 37.59 3,520,757 -0.87(-2.25%)
Jun 29, 2018 38.77 39.30 38.43 38.45 2,751,132 +0.10(+0.25%)
Jun 28, 2018 39.47 39.82 38.11 38.36 4,260,961 +0.41(+1.07%)
Jun 27, 2018 38.44 39.09 37.85 37.95 2,395,103 -0.24(-0.63%)
Jun 26, 2018 38.25 38.53 37.98 38.19 1,854,260 +0.10(+0.25%)
Jun 25, 2018 38.61 38.76 37.96 38.10 2,964,723 -1.13(-2.89%)
Jun 22, 2018 39.34 40.01 39.08 39.23 4,737,675 +0.34(+0.87%)
Jun 21, 2018 39.05 39.66 38.70 38.89 3,271,932 +0.29(+0.74%)
Jun 20, 2018 39.27 39.34 38.33 38.61 2,098,556 -0.54(-1.37%)
Jun 19, 2018 38.98 39.24 37.45 39.14 5,281,752 -0.65(-1.63%)
Jun 18, 2018 38.32 39.87 38.29 39.79 3,896,470 +1.19(+3.07%)
Jun 15, 2018 38.90 38.13 38.61 6,174,284 -0.29(-0.76%)
Jun 14, 2018 38.63 39.04 37.94 38.90 4,011,714 +0.53(+1.38%)
Jun 13, 2018 37.70 38.47 37.29 38.37 3,601,334 +0.66(+1.75%)
Jun 12, 2018 37.29 38.03 37.18 37.72 3,018,343 +0.42(+1.11%)
Jun 11, 2018 37.26 37.48 37.01 37.30 3,258,619 -0.10(-0.25%)
Jun 08, 2018 37.05 37.60 36.23 37.40 3,806,138 +0.25(+0.68%)
Jun 07, 2018 37.01 37.46 36.77 37.14 2,345,710 +0.29(+0.78%)
Jun 06, 2018 36.89 35.57 36.86 2,999,384 +1.06(+2.95%)
Jun 05, 2018 35.36 36.70 35.25 35.80 4,640,783 +0.67(+1.90%)
Jun 04, 2018 35.25 35.46 34.87 35.14 2,104,400 +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.