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 31, 2020 30.82 30.87 30.22 30.23 1,718,500 -0.54(-1.75%)
Aug 28, 2020 30.96 31.01 30.26 30.77 1,607,188 -0.03(-0.09%)
Aug 27, 2020 31.05 31.09 30.49 30.80 2,516,072 -0.23(-0.75%)
Aug 26, 2020 30.96 31.09 30.31 31.03 2,416,245 +0.06(+0.18%)
Aug 25, 2020 31.34 31.65 30.79 30.97 1,762,282 -0.13(-0.42%)
Aug 24, 2020 30.29 31.27 30.22 31.10 1,936,041 +1.11(+3.71%)
Aug 21, 2020 30.42 30.51 29.84 29.99 2,046,278 -0.68(-2.21%)
Aug 20, 2020 30.69 30.90 30.38 30.67 2,140,367 -0.44(-1.43%)
Aug 19, 2020 31.82 32.07 30.94 31.11 2,111,193 -0.84(-2.64%)
Aug 18, 2020 31.81 32.31 31.44 31.95 2,161,141 +0.10(+0.32%)
Aug 17, 2020 32.59 32.87 31.78 31.85 2,125,576 -0.67(-2.05%)
Aug 14, 2020 32.09 32.54 31.94 32.52 2,423,303 +0.41(+1.27%)
Aug 13, 2020 31.77 32.30 31.62 32.11 1,980,195 +0.07(+0.23%)
Aug 12, 2020 32.98 33.17 31.77 32.04 2,523,166 -0.56(-1.72%)
Aug 11, 2020 32.76 33.18 32.26 32.60 3,291,771 +0.56(+1.75%)
Aug 10, 2020 30.86 32.27 30.72 32.04 4,358,133 +1.61(+5.28%)
Aug 07, 2020 31.46 31.46 30.02 30.43 4,430,098 -0.24(-0.78%)
Aug 06, 2020 31.05 31.67 30.62 30.67 4,019,752 +0.43(+1.43%)
Aug 05, 2020 30.18 30.49 29.97 30.24 4,289,799 +0.50(+1.67%)
Aug 04, 2020 29.34 30.16 29.17 29.74 4,230,493 +0.85(+2.96%)
Aug 03, 2020 28.87 29.34 28.82 28.89 4,330,245 +0.11(+0.38%)
Jul 31, 2020 28.24 29.01 28.07 28.78 8,818,389 +0.48(+1.69%)
Jul 30, 2020 28.27 28.59 27.64 28.30 2,579,508 -0.51(-1.75%)
Jul 29, 2020 28.00 28.91 27.89 28.80 2,682,258 +1.05(+3.77%)
Jul 28, 2020 28.50 28.58 27.58 27.76 2,956,338 -1.05(-3.64%)
Jul 27, 2020 28.05 29.16 28.02 28.80 2,601,595 +0.72(+2.55%)
Jul 24, 2020 28.01 28.46 27.71 28.09 1,690,995 +0.18(+0.66%)
Jul 23, 2020 27.70 28.45 27.25 27.90 2,092,202 +0.14(+0.50%)
Jul 22, 2020 27.15 27.83 27.00 27.77 1,724,326 +0.39(+1.44%)
Jul 21, 2020 26.95 27.67 26.95 27.37 2,197,411 +0.59(+2.19%)
Jul 20, 2020 27.74 27.88 26.71 26.78 1,762,839 -1.10(-3.95%)
Jul 17, 2020 27.63 28.35 27.62 27.89 2,055,932 +0.37(+1.34%)
Jul 16, 2020 27.99 28.13 27.39 27.52 2,655,471 -0.62(-2.22%)
Jul 15, 2020 27.91 28.65 27.80 28.14 2,324,799 +0.92(+3.37%)
Jul 14, 2020 27.17 27.62 26.70 27.22 2,754,331 -0.10(-0.37%)
Jul 13, 2020 27.02 27.75 26.87 27.33 3,095,677 +1.50(+5.80%)
Jul 10, 2020 24.51 25.87 24.51 25.83 1,939,984 +1.12(+4.54%)
Jul 09, 2020 25.65 25.69 24.42 24.71 2,431,046 -0.77(-3.03%)
Jul 08, 2020 26.80 26.96 25.39 25.48 2,678,363 -1.36(-5.07%)
Jul 07, 2020 26.95 27.37 26.62 26.84 1,914,036 -0.50(-1.81%)
Jul 06, 2020 27.62 27.88 26.90 27.33 2,217,705 +0.35(+1.29%)
Jul 02, 2020 26.84 27.45 26.66 26.99 2,130,292 +0.77(+2.94%)
Jul 01, 2020 25.93 26.83 25.87 26.21 2,811,040 +0.37(+1.42%)
Jun 30, 2020 25.07 26.02 24.76 25.85 3,159,366 +0.54(+2.14%)
Jun 29, 2020 25.47 25.67 25.10 25.30 2,202,992 +0.09(+0.36%)
Jun 26, 2020 25.08 25.53 24.97 25.21 3,824,335 -0.08(-0.33%)
Jun 25, 2020 25.33 25.64 24.77 25.30 3,817,768 -0.28(-1.08%)
Jun 24, 2020 26.81 26.92 25.53 25.57 2,189,955 -1.80(-6.58%)
Jun 23, 2020 28.06 28.10 27.11 27.37 2,763,584 -0.32(-1.16%)
Jun 22, 2020 27.20 27.82 26.77 27.69 1,940,830 +0.24(+0.87%)
Jun 19, 2020 28.23 28.23 27.22 27.45 3,156,408 -0.09(-0.33%)
Jun 18, 2020 27.44 28.03 27.22 27.55 1,990,076 -0.22(-0.79%)
Jun 17, 2020 28.54 28.54 27.58 27.77 1,662,764 -0.53(-1.88%)
Jun 16, 2020 28.57 28.57 27.38 28.30 2,486,926 +1.27(+4.69%)
Jun 15, 2020 26.03 27.29 25.76 27.03 1,769,942 +0.03(+0.10%)
Jun 12, 2020 27.07 27.31 26.11 27.00 1,796,382 +1.16(+4.48%)
Jun 11, 2020 26.87 27.29 25.43 25.85 2,993,561 -2.52(-8.87%)
Jun 10, 2020 29.27 29.33 28.34 28.36 2,603,315 -0.96(-3.29%)
Jun 09, 2020 29.54 29.76 28.94 29.33 2,314,832 -0.96(-3.18%)
Jun 08, 2020 30.68 31.28 30.06 30.29 2,841,734 +0.24(+0.79%)
Jun 05, 2020 30.46 30.80 29.90 30.05 3,002,463 +0.89(+3.05%)
Jun 04, 2020 29.08 29.46 28.49 29.16 1,939,269 -0.15(-0.50%)
Jun 03, 2020 28.85 29.69 28.84 29.31 2,528,376 +0.92(+3.24%)
Jun 02, 2020 27.33 28.58 27.33 28.39 4,243,817 +1.21(+4.46%)
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.