CF Industries Holdings (NY: CF )

44.13 USD -0.86 (-1.91%)
Official Closing Price Updated: 5:32 PM EST, Jan 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 27.29 28.33 26.96 28.14 2,901,917 +0.59(+2.14%)
Jun 29, 2020 27.73 27.95 27.33 27.55 2,023,476 +0.10(+0.36%)
Jun 26, 2020 27.30 27.79 27.19 27.45 3,512,700 -0.09(-0.33%)
Jun 25, 2020 27.58 27.91 26.96 27.54 3,506,668 -0.30(-1.08%)
Jun 24, 2020 29.19 29.30 27.79 27.84 2,011,501 -1.96(-6.58%)
Jun 23, 2020 30.55 30.59 29.51 29.80 2,538,387 -0.35(-1.16%)
Jun 22, 2020 29.61 30.29 29.15 30.15 1,782,677 +0.26(+0.87%)
Jun 19, 2020 30.73 30.73 29.63 29.89 2,899,200 -0.10(-0.33%)
Jun 18, 2020 29.87 30.52 29.63 29.99 1,827,910 -0.24(-0.79%)
Jun 17, 2020 31.07 31.07 30.03 30.23 1,527,270 -0.58(-1.88%)
Jun 16, 2020 31.10 31.10 29.81 30.81 2,284,273 +1.38(+4.69%)
Jun 15, 2020 28.34 29.71 28.05 29.43 1,625,714 +0.03(+0.10%)
Jun 12, 2020 29.47 29.73 28.43 29.40 1,650,000 +1.26(+4.48%)
Jun 11, 2020 29.25 29.71 27.69 28.14 2,749,623 -2.74(-8.87%)
Jun 10, 2020 31.87 31.93 30.85 30.88 2,391,178 -1.05(-3.29%)
Jun 09, 2020 32.16 32.40 31.51 31.93 2,126,202 -1.05(-3.18%)
Jun 08, 2020 33.40 34.05 32.72 32.98 2,610,168 +0.26(+0.79%)
Jun 05, 2020 33.16 33.53 32.55 32.72 2,757,800 +0.97(+3.06%)
Jun 04, 2020 31.66 32.07 31.02 31.75 1,781,243 -0.16(-0.50%)
Jun 03, 2020 31.41 32.32 31.40 31.91 2,322,345 +1.00(+3.24%)
Jun 02, 2020 29.76 31.12 29.76 30.91 3,897,999 +1.32(+4.46%)
Jun 01, 2020 29.25 29.96 28.93 29.59 1,628,147 +0.22(+0.75%)
May 29, 2020 28.91 29.77 28.68 29.37 2,673,400 +0.13(+0.44%)
May 28, 2020 30.39 30.42 29.09 29.24 1,817,449 -0.73(-2.44%)
May 27, 2020 30.05 30.36 29.53 29.97 1,832,418 +0.81(+2.78%)
May 26, 2020 28.25 29.48 28.25 29.16 2,787,225 +1.57(+5.69%)
May 22, 2020 27.65 27.78 27.26 27.59 1,487,200 -0.11(-0.40%)
May 21, 2020 27.50 27.86 27.31 27.70 2,005,793 +0.19(+0.69%)
May 20, 2020 27.50 27.97 27.26 27.51 2,607,416 +0.32(+1.18%)
May 19, 2020 26.57 27.84 25.82 27.19 3,498,325 +0.80(+3.03%)
May 18, 2020 26.09 26.95 25.96 26.39 4,787,426 +1.57(+6.33%)
May 15, 2020 24.42 24.83 24.13 24.82 3,761,700 +0.19(+0.77%)
May 14, 2020 23.71 24.65 23.05 24.63 5,888,273 +0.04(+0.16%)
May 13, 2020 26.02 26.33 24.40 24.59 2,611,629 -1.50(-5.75%)
May 12, 2020 27.38 27.85 26.05 26.09 2,324,565 -1.37(-4.99%)
May 11, 2020 26.67 27.61 26.35 27.46 2,803,906 -1.57(-5.41%)
May 08, 2020 28.10 29.20 28.06 29.03 1,875,200 +1.49(+5.41%)
May 07, 2020 28.20 28.84 27.41 27.54 3,241,751 +1.27(+4.83%)
May 06, 2020 27.38 27.72 26.25 26.27 1,397,415 -1.04(-3.81%)
May 05, 2020 26.95 28.12 26.77 27.31 2,488,612 +1.03(+3.92%)
May 04, 2020 25.95 26.33 25.45 26.28 2,530,391 -0.33(-1.24%)
May 01, 2020 26.98 27.06 25.99 26.61 2,404,400 -0.89(-3.24%)
Apr 30, 2020 28.64 28.64 27.29 27.50 3,258,130 -1.51(-5.21%)
Apr 29, 2020 29.14 29.68 28.76 29.01 3,109,215 +0.97(+3.46%)
Apr 28, 2020 29.00 29.13 27.69 28.04 2,879,644 -0.33(-1.16%)
Apr 27, 2020 27.91 28.66 27.79 28.37 1,503,687 +0.37(+1.32%)
Apr 24, 2020 28.23 28.46 27.45 28.00 2,659,300 +0.15(+0.54%)
Apr 23, 2020 27.84 28.75 27.49 27.85 2,630,015 +0.54(+1.98%)
Apr 22, 2020 27.66 27.66 26.56 27.31 3,398,698 +0.45(+1.68%)
Apr 21, 2020 26.60 27.30 26.34 26.86 2,592,133 -0.69(-2.50%)
Apr 20, 2020 27.38 28.48 27.03 27.55 3,636,242 -0.74(-2.62%)
Apr 17, 2020 28.03 28.87 27.72 28.29 5,346,700 +1.37(+5.09%)
Apr 16, 2020 28.03 28.35 26.56 26.92 3,233,164 -1.20(-4.27%)
Apr 15, 2020 28.67 28.88 27.60 28.12 2,585,347 -1.93(-6.42%)
Apr 14, 2020 30.47 30.98 29.30 30.05 2,393,221 +0.14(+0.47%)
Apr 13, 2020 30.52 31.06 29.34 29.91 3,892,379 -1.10(-3.55%)
Apr 09, 2020 30.69 32.17 30.24 31.01 4,559,400 +1.17(+3.92%)
Apr 08, 2020 29.02 30.00 29.02 29.84 2,977,495 +0.88(+3.04%)
Apr 07, 2020 29.12 30.39 28.23 28.96 5,101,364 +1.46(+5.31%)
Apr 06, 2020 27.24 27.97 27.00 27.50 4,857,706 +1.73(+6.71%)
Apr 03, 2020 26.19 26.36 25.44 25.77 2,670,200 +0.07(+0.27%)
Apr 02, 2020 26.00 28.20 25.26 25.70 3,539,088 -0.15(-0.58%)
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.