CF Industries Holdings (NY: CF )

45.83 USD +0.27 (+0.59%)
Streaming Delayed Price Updated: 9:52 AM EST, Jan 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 273.06 272.54 272.54 272.54 1,975,000 -0.98(-0.36%)
Dec 30, 2014 271.68 275.88 271.09 273.52 363,199 +0.62(+0.23%)
Dec 29, 2014 274.61 276.83 272.01 272.90 504,707 -1.71(-0.62%)
Dec 26, 2014 276.49 278.06 273.32 274.61 448,190 -0.88(-0.32%)
Dec 24, 2014 278.67 275.49 275.49 275.49 2,348,500 -3.16(-1.13%)
Dec 23, 2014 272.88 279.40 271.78 278.65 952,184 +8.18(+3.02%)
Dec 22, 2014 267.61 270.97 264.89 270.47 558,939 +4.52(+1.70%)
Dec 19, 2014 263.60 267.45 260.02 265.95 861,603 +6.59(+2.54%)
Dec 18, 2014 260.30 260.95 255.18 259.36 591,837 +2.60(+1.01%)
Dec 17, 2014 250.71 257.30 248.93 256.76 720,835 +7.89(+3.17%)
Dec 16, 2014 245.01 252.06 244.81 248.87 963,204 +0.88(+0.35%)
Dec 15, 2014 249.11 253.01 246.42 247.99 853,075 -0.81(-0.33%)
Dec 12, 2014 251.29 252.44 247.90 248.80 633,842 -3.12(-1.24%)
Dec 11, 2014 252.46 254.11 250.20 251.92 912,010 -0.54(-0.21%)
Dec 10, 2014 259.88 259.92 252.02 252.46 889,603 -8.25(-3.16%)
Dec 09, 2014 259.05 261.44 255.36 260.71 948,410 -3.24(-1.23%)
Dec 08, 2014 266.24 267.04 261.73 263.95 673,689 -4.38(-1.63%)
Dec 05, 2014 271.15 271.15 267.53 268.33 488,518 -1.63(-0.60%)
Dec 04, 2014 269.00 271.83 267.13 269.96 548,939 -0.03(-0.01%)
Dec 03, 2014 268.17 273.99 267.57 269.99 760,682 +1.77(+0.66%)
Dec 02, 2014 266.68 270.93 265.02 268.22 534,332 +1.11(+0.42%)
Dec 01, 2014 267.72 270.99 264.68 267.11 653,669 -1.04(-0.39%)
Nov 28, 2014 269.84 271.41 267.07 268.15 544,736 -3.49(-1.28%)
Nov 26, 2014 272.20 271.64 271.64 271.64 2,916,000 -0.92(-0.34%)
Nov 25, 2014 276.35 278.09 272.56 272.56 815,356 -4.57(-1.65%)
Nov 24, 2014 278.20 278.84 275.42 277.13 655,022 -1.25(-0.45%)
Nov 21, 2014 277.82 280.28 275.06 278.38 975,050 +5.31(+1.94%)
Nov 20, 2014 272.45 274.80 270.38 273.07 540,203 +1.04(+0.38%)
Nov 19, 2014 275.34 278.64 270.07 272.03 685,095 +2.34(+0.87%)
Nov 18, 2014 270.56 273.36 267.89 269.69 625,299 -0.32(-0.12%)
Nov 17, 2014 265.85 271.95 265.78 270.01 562,510 +3.90(+1.47%)
Nov 14, 2014 266.99 268.95 263.87 266.11 620,251 -1.01(-0.38%)
Nov 13, 2014 265.71 268.70 265.62 267.12 590,097 +0.74(+0.28%)
Nov 12, 2014 265.20 267.66 263.44 266.38 670,615 -0.43(-0.16%)
Nov 11, 2014 254.40 268.79 254.40 266.81 1,251,207 +12.41(+4.88%)
Nov 10, 2014 251.98 256.23 248.09 254.40 1,006,975 +3.48(+1.39%)
Nov 07, 2014 252.54 255.50 249.67 250.92 762,502 -0.60(-0.24%)
Nov 06, 2014 242.54 256.16 241.03 251.52 1,236,649 -2.11(-0.83%)
Nov 05, 2014 253.71 257.69 251.97 253.63 1,166,085 +1.16(+0.46%)
Nov 04, 2014 255.00 256.77 251.45 252.47 924,380 -3.63(-1.42%)
Nov 03, 2014 261.25 261.72 255.02 256.10 760,503 -3.90(-1.50%)
Oct 31, 2014 262.52 265.18 257.20 260.00 809,140 +0.76(+0.29%)
Oct 30, 2014 255.39 261.17 254.58 259.24 620,952 +1.85(+0.72%)
Oct 29, 2014 260.51 261.65 254.62 257.39 955,349 -2.95(-1.13%)
Oct 28, 2014 256.60 260.66 256.30 260.34 613,534 +5.32(+2.09%)
Oct 27, 2014 258.06 260.41 253.09 255.02 744,910 -5.39(-2.07%)
Oct 24, 2014 256.97 261.38 255.30 260.41 625,704 +4.71(+1.84%)
Oct 23, 2014 258.76 267.71 255.62 255.70 613,781 +1.17(+0.46%)
Oct 22, 2014 253.45 258.30 253.02 254.53 925,407 +1.62(+0.64%)
Oct 21, 2014 250.48 253.79 248.55 252.91 741,971 +4.61(+1.86%)
Oct 20, 2014 245.63 249.70 244.11 248.30 745,311 +3.34(+1.36%)
Oct 17, 2014 247.01 252.72 243.48 244.96 2,285,841 -8.89(-3.50%)
Oct 16, 2014 249.17 257.23 247.30 253.85 933,262 -0.42(-0.17%)
Oct 15, 2014 250.00 256.58 239.46 254.27 1,449,387 +1.63(+0.65%)
Oct 14, 2014 251.55 253.87 243.80 252.64 1,121,429 -0.18(-0.07%)
Oct 13, 2014 265.97 267.57 252.30 252.82 864,502 -13.29(-4.99%)
Oct 10, 2014 269.68 272.20 262.99 266.11 948,502 -4.94(-1.82%)
Oct 09, 2014 281.21 281.21 268.89 271.05 1,015,270 -9.23(-3.29%)
Oct 08, 2014 282.68 283.03 270.28 280.28 1,292,661 -2.48(-0.88%)
Oct 07, 2014 272.50 290.29 272.50 282.76 1,585,840 +9.65(+3.53%)
Oct 06, 2014 276.61 276.61 271.33 273.11 619,597 -1.91(-0.69%)
Oct 03, 2014 276.78 279.00 274.91 275.02 772,879 -0.94(-0.34%)
Oct 02, 2014 267.36 276.39 263.82 275.96 1,118,069 +6.71(+2.49%)
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.