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 (%)
Sep 30, 2015 35.00 35.52 34.31 35.03 4,899,848 +0.55(+1.61%)
Sep 29, 2015 34.52 35.23 34.23 34.47 3,187,443 +0.10(+0.30%)
Sep 28, 2015 35.80 35.96 34.36 34.37 3,235,746 -1.80(-4.98%)
Sep 25, 2015 36.72 36.80 35.98 36.17 4,908,857 -0.04(-0.11%)
Sep 24, 2015 36.88 37.23 35.49 36.21 6,594,946 -1.03(-2.77%)
Sep 23, 2015 40.03 40.25 36.95 37.24 4,134,854 -2.62(-6.58%)
Sep 22, 2015 39.73 40.08 38.93 39.86 6,029,677 -0.48(-1.20%)
Sep 21, 2015 40.97 41.35 40.12 40.35 1,762,770 -0.24(-0.60%)
Sep 18, 2015 41.63 41.63 40.21 40.59 5,669,352 -1.42(-3.38%)
Sep 17, 2015 42.67 43.48 41.90 42.01 2,582,741 -0.73(-1.70%)
Sep 16, 2015 42.72 43.10 42.52 42.73 2,076,698 +0.00(+0.00%)
Sep 15, 2015 42.04 42.91 41.60 42.73 2,650,114 +0.73(+1.73%)
Sep 14, 2015 43.62 43.68 41.86 42.01 3,637,327 -1.58(-3.63%)
Sep 11, 2015 43.58 44.01 42.91 43.59 1,741,211 -0.41(-0.92%)
Sep 10, 2015 44.35 44.53 43.69 44.00 1,119,280 -0.44(-0.98%)
Sep 09, 2015 45.15 45.95 44.31 44.44 2,090,990 +0.04(+0.09%)
Sep 08, 2015 44.36 44.81 43.94 44.40 2,011,620 +1.12(+2.58%)
Sep 04, 2015 43.60 43.28 43.28 43.28 1,982,155 -1.16(-2.62%)
Sep 03, 2015 43.37 44.65 43.28 44.44 3,126,554 +1.11(+2.56%)
Sep 02, 2015 43.35 43.55 42.47 43.34 2,701,235 +0.55(+1.29%)
Sep 01, 2015 43.61 44.52 42.36 42.78 4,044,793 -1.98(-4.43%)
Aug 31, 2015 44.82 45.67 44.41 44.76 2,929,300 -0.07(-0.16%)
Aug 28, 2015 44.80 45.01 44.20 44.83 3,095,947 -0.32(-0.71%)
Aug 27, 2015 44.85 45.45 43.97 45.15 2,975,264 +1.38(+3.15%)
Aug 26, 2015 44.45 44.47 42.62 43.77 4,178,921 +0.25(+0.57%)
Aug 25, 2015 46.07 46.31 43.49 43.52 2,997,054 -0.09(-0.20%)
Aug 24, 2015 43.73 46.71 40.96 43.61 4,077,146 -2.82(-6.08%)
Aug 21, 2015 47.43 47.45 46.19 46.43 3,244,890 -1.21(-2.54%)
Aug 20, 2015 48.13 48.13 47.17 47.64 2,695,348 -0.67(-1.39%)
Aug 19, 2015 49.37 49.58 48.27 48.31 2,267,342 -1.20(-2.43%)
Aug 18, 2015 49.69 49.77 48.99 49.51 2,688,543 -0.44(-0.87%)
Aug 17, 2015 49.79 49.97 48.97 49.95 2,260,904 +0.16(+0.31%)
Aug 14, 2015 49.62 50.80 49.26 49.79 4,034,403 +0.48(+0.96%)
Aug 13, 2015 48.34 49.85 47.35 49.32 3,668,659 +1.23(+2.56%)
Aug 12, 2015 44.37 48.37 44.14 48.09 8,412,782 +3.64(+8.20%)
Aug 11, 2015 45.96 46.32 44.03 44.44 5,760,759 -2.86(-6.04%)
Aug 10, 2015 46.23 48.32 45.86 47.30 6,178,402 +1.56(+3.41%)
Aug 07, 2015 48.63 49.37 44.84 45.74 5,312,793 -3.15(-6.44%)
Aug 06, 2015 51.17 52.12 48.82 48.89 7,484,429 +1.07(+2.24%)
Aug 05, 2015 47.45 48.14 46.76 47.82 3,052,241 +0.85(+1.80%)
Aug 04, 2015 46.13 47.35 45.89 46.97 2,391,058 +1.17(+2.56%)
Aug 03, 2015 45.79 46.24 45.16 45.80 1,804,217 -0.14(-0.30%)
Jul 31, 2015 45.99 46.46 45.75 45.94 1,612,756 +0.06(+0.14%)
Jul 30, 2015 46.07 46.58 45.75 45.88 1,393,927 -0.09(-0.19%)
Jul 29, 2015 45.86 46.31 45.48 45.96 1,897,445 +0.26(+0.56%)
Jul 28, 2015 46.12 46.13 45.17 45.71 2,701,360 -0.15(-0.32%)
Jul 27, 2015 46.83 46.83 45.59 45.86 3,376,302 -1.37(-2.89%)
Jul 24, 2015 48.02 48.02 46.85 47.22 2,086,548 -1.14(-2.36%)
Jul 23, 2015 48.59 49.08 48.14 48.36 1,746,932 -0.16(-0.32%)
Jul 22, 2015 49.07 49.07 47.90 48.52 2,718,566 -1.10(-2.22%)
Jul 21, 2015 50.38 50.85 49.53 49.62 2,685,096 -0.82(-1.63%)
Jul 20, 2015 52.36 52.47 50.13 50.44 7,148,996 -3.04(-5.69%)
Jul 17, 2015 48.57 54.57 47.31 53.48 12,408,773 +4.80(+9.85%)
Jul 16, 2015 48.44 48.75 48.17 48.69 1,704,437 +0.46(+0.95%)
Jul 15, 2015 48.62 48.72 48.14 48.23 1,444,185 -0.41(-0.85%)
Jul 14, 2015 48.08 49.03 47.89 48.64 2,008,015 +0.45(+0.93%)
Jul 13, 2015 48.14 48.59 47.85 48.19 1,886,340 +0.30(+0.63%)
Jul 10, 2015 47.76 47.99 47.48 47.89 1,706,464 +0.71(+1.50%)
Jul 09, 2015 47.21 47.80 46.96 47.18 3,101,911 +0.50(+1.08%)
Jul 08, 2015 47.81 47.81 46.68 46.68 3,598,883 -1.52(-3.16%)
Jul 07, 2015 49.20 49.25 47.48 48.20 3,922,409 -1.12(-2.27%)
Jul 06, 2015 49.64 49.90 49.07 49.32 2,853,290 -0.77(-1.53%)
Jul 02, 2015 50.74 50.08 50.08 50.08 2,344,000 -0.43(-0.86%)
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.