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 (%)
Sep 30, 2016 19.49 19.83 19.21 19.53 5,216,288 +0.12(+0.62%)
Sep 29, 2016 19.18 19.79 19.03 19.41 5,560,431 +0.20(+1.04%)
Sep 28, 2016 18.49 19.28 18.47 19.21 7,196,233 +0.85(+4.63%)
Sep 27, 2016 18.00 18.39 17.81 18.36 6,796,465 +0.20(+1.10%)
Sep 26, 2016 18.08 18.38 17.86 18.16 6,171,737 +0.01(+0.04%)
Sep 23, 2016 18.55 18.71 17.88 18.15 8,677,650 -0.48(-2.58%)
Sep 22, 2016 18.59 19.02 18.55 18.63 5,922,014 +0.16(+0.87%)
Sep 21, 2016 18.95 19.13 18.35 18.47 10,189,419 -0.22(-1.16%)
Sep 20, 2016 19.13 19.13 18.56 18.69 6,607,431 -0.30(-1.60%)
Sep 19, 2016 19.38 19.48 18.97 18.99 4,327,220 -0.27(-1.42%)
Sep 16, 2016 19.04 19.41 19.03 19.27 4,916,969 -0.06(-0.29%)
Sep 15, 2016 19.20 19.57 18.91 19.32 6,692,113 +0.05(+0.25%)
Sep 14, 2016 19.31 19.37 18.73 19.28 8,062,632 +0.02(+0.08%)
Sep 13, 2016 20.05 20.05 18.98 19.26 7,840,515 -1.20(-5.88%)
Sep 12, 2016 19.99 20.58 19.81 20.46 5,795,782 +0.41(+2.04%)
Sep 09, 2016 20.63 20.80 20.05 20.05 6,221,719 -0.77(-3.70%)
Sep 08, 2016 20.37 21.23 20.37 20.82 6,806,043 +0.34(+1.68%)
Sep 07, 2016 20.64 20.96 20.28 20.48 4,832,777 -0.10(-0.47%)
Sep 06, 2016 20.82 20.98 20.46 20.58 3,889,510 -0.23(-1.12%)
Sep 02, 2016 20.72 20.81 20.81 20.81 4,629,568 +0.27(+1.33%)
Sep 01, 2016 20.94 21.00 20.43 20.54 5,162,562 -0.32(-1.54%)
Aug 31, 2016 20.83 21.46 20.60 20.86 11,084,613 -0.14(-0.65%)
Aug 30, 2016 20.04 21.44 19.96 20.99 17,343,920 +0.95(+4.76%)
Aug 29, 2016 19.61 20.14 19.53 20.04 6,115,723 +0.80(+4.17%)
Aug 26, 2016 19.70 19.70 19.16 19.24 6,443,665 -0.20(-1.03%)
Aug 25, 2016 19.20 19.72 19.20 19.44 6,177,523 +0.15(+0.79%)
Aug 24, 2016 20.00 20.01 19.23 19.28 7,880,372 -0.63(-3.18%)
Aug 23, 2016 19.56 20.49 19.54 19.92 9,755,371 +0.91(+4.81%)
Aug 22, 2016 18.47 19.03 18.29 19.00 4,619,684 +0.54(+2.91%)
Aug 19, 2016 18.08 18.59 17.91 18.47 6,318,622 +0.22(+1.23%)
Aug 18, 2016 18.67 18.71 18.11 18.24 7,024,954 -0.46(-2.45%)
Aug 17, 2016 18.84 19.23 18.40 18.70 7,048,954 +0.09(+0.47%)
Aug 16, 2016 18.68 18.80 18.49 18.61 7,492,073 +0.00(+0.00%)
Aug 15, 2016 18.10 18.62 18.08 18.61 6,176,707 +0.68(+3.80%)
Aug 12, 2016 17.82 18.26 17.64 17.93 11,328,466 +0.07(+0.40%)
Aug 11, 2016 17.14 17.86 17.03 17.86 7,705,663 +0.79(+4.65%)
Aug 10, 2016 17.49 17.65 16.99 17.06 10,363,563 -0.44(-2.49%)
Aug 09, 2016 18.31 18.49 17.40 17.50 9,039,886 -0.85(-4.61%)
Aug 08, 2016 17.59 18.41 17.53 18.34 8,098,064 +0.87(+4.98%)
Aug 05, 2016 16.83 17.52 16.65 17.47 11,247,339 +0.52(+3.08%)
Aug 04, 2016 17.97 18.15 16.43 16.95 32,679,434 -2.44(-12.60%)
Aug 03, 2016 19.37 19.89 19.21 19.40 4,973,815 +0.02(+0.12%)
Aug 02, 2016 19.26 19.87 19.02 19.37 4,769,460 +0.06(+0.29%)
Aug 01, 2016 19.35 19.60 18.97 19.32 4,566,658 -0.21(-1.05%)
Jul 29, 2016 19.42 19.58 18.79 19.52 5,487,531 +0.02(+0.08%)
Jul 28, 2016 19.87 19.92 19.26 19.51 4,722,587 -0.59(-2.95%)
Jul 27, 2016 20.45 20.83 19.93 20.10 4,856,987 -0.31(-1.51%)
Jul 26, 2016 20.01 20.51 19.82 20.41 3,641,921 +0.37(+1.86%)
Jul 25, 2016 19.90 20.11 19.41 20.04 7,235,089 +0.12(+0.60%)
Jul 22, 2016 20.72 20.89 19.89 19.92 5,728,820 -0.88(-4.22%)
Jul 21, 2016 21.15 21.41 20.72 20.80 3,891,217 -0.25(-1.20%)
Jul 20, 2016 21.03 21.44 20.72 21.05 5,244,639 +0.05(+0.23%)
Jul 19, 2016 21.52 21.58 20.84 21.00 6,816,113 -0.90(-4.12%)
Jul 18, 2016 21.63 22.00 20.89 21.90 4,937,239 +0.20(+0.91%)
Jul 15, 2016 22.14 22.16 21.38 21.70 5,098,130 -0.34(-1.54%)
Jul 14, 2016 21.72 22.40 21.62 22.04 9,344,446 +0.75(+3.53%)
Jul 13, 2016 20.62 21.36 20.27 21.29 6,203,460 +0.70(+3.42%)
Jul 12, 2016 19.77 20.95 19.68 20.59 5,527,232 +1.08(+5.51%)
Jul 11, 2016 19.79 20.06 19.47 19.51 4,677,048 -0.15(-0.76%)
Jul 08, 2016 19.10 19.75 18.59 19.66 4,853,476 +1.08(+5.79%)
Jul 07, 2016 18.91 19.24 18.49 18.59 3,830,363 -0.20(-1.05%)
Jul 06, 2016 18.45 18.81 18.00 18.79 6,066,231 +0.17(+0.89%)
Jul 05, 2016 19.05 19.17 18.39 18.62 4,690,085 -0.54(-2.81%)
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.