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, 2021 54.07 54.24 53.11 53.22 3,850,551 -0.67(-1.24%)
Sep 29, 2021 54.16 54.16 53.23 53.89 2,247,323 -0.11(-0.21%)
Sep 28, 2021 53.39 54.36 53.11 54.00 3,698,934 +0.52(+0.98%)
Sep 27, 2021 53.11 54.44 52.78 53.48 4,462,875 +1.19(+2.28%)
Sep 24, 2021 50.67 52.76 50.27 52.29 5,850,446 +1.29(+2.52%)
Sep 23, 2021 49.01 51.06 48.93 51.00 5,051,615 +2.93(+6.09%)
Sep 22, 2021 47.55 48.46 47.40 48.07 2,162,067 +1.36(+2.92%)
Sep 21, 2021 46.36 47.17 45.61 46.71 2,403,460 +0.88(+1.91%)
Sep 20, 2021 45.12 46.06 44.65 45.83 2,559,826 -0.98(-2.10%)
Sep 17, 2021 46.77 47.44 46.29 46.82 5,783,778 +0.08(+0.16%)
Sep 16, 2021 45.90 47.71 45.86 46.74 4,765,572 +0.55(+1.20%)
Sep 15, 2021 44.25 46.39 44.16 46.19 3,165,554 +2.21(+5.03%)
Sep 14, 2021 44.57 45.37 43.67 43.97 2,463,609 -0.28(-0.62%)
Sep 13, 2021 43.86 44.38 43.40 44.25 1,560,113 +0.73(+1.69%)
Sep 10, 2021 43.85 44.09 42.74 43.52 1,731,668 +0.23(+0.53%)
Sep 09, 2021 42.07 43.65 41.99 43.29 2,165,292 +0.77(+1.82%)
Sep 08, 2021 44.14 44.32 42.46 42.52 1,865,248 -1.51(-3.42%)
Sep 07, 2021 43.18 44.13 42.98 44.02 1,660,113 +0.71(+1.63%)
Sep 03, 2021 43.96 44.16 43.19 43.32 1,330,733 -0.51(-1.15%)
Sep 02, 2021 42.90 43.95 42.90 43.82 2,759,262 +0.93(+2.18%)
Sep 01, 2021 43.28 43.34 42.25 42.89 1,872,461 -0.42(-0.97%)
Aug 31, 2021 42.65 43.67 42.60 43.31 2,068,713 +0.58(+1.36%)
Aug 30, 2021 43.52 43.52 42.33 42.72 1,032,477 -0.40(-0.93%)
Aug 27, 2021 42.49 43.48 42.49 43.13 1,813,997 +0.68(+1.59%)
Aug 26, 2021 43.34 43.66 42.28 42.45 1,198,140 -1.10(-2.52%)
Aug 25, 2021 42.90 43.73 42.43 43.54 1,425,315 +0.53(+1.24%)
Aug 24, 2021 42.91 43.87 42.91 43.01 1,212,787 +0.30(+0.69%)
Aug 23, 2021 42.86 43.29 42.65 42.72 1,460,951 +0.31(+0.74%)
Aug 20, 2021 41.50 42.85 41.50 42.40 2,369,830 +1.08(+2.61%)
Aug 19, 2021 42.58 43.03 41.18 41.32 2,612,451 -2.32(-5.31%)
Aug 18, 2021 43.77 44.82 43.47 43.64 2,026,061 +0.19(+0.44%)
Aug 17, 2021 44.62 44.62 42.57 43.45 1,804,500 -0.78(-1.77%)
Aug 16, 2021 45.33 45.55 43.99 44.23 1,724,601 -1.90(-4.11%)
Aug 13, 2021 46.30 47.33 45.91 46.13 2,429,573 -0.33(-0.72%)
Aug 12, 2021 45.65 46.85 44.59 46.46 3,076,614 +0.68(+1.49%)
Aug 11, 2021 45.72 46.60 45.11 45.78 2,537,593 +0.46(+1.02%)
Aug 10, 2021 43.95 46.19 43.88 45.32 3,897,895 +0.71(+1.59%)
Aug 09, 2021 43.70 44.78 43.25 44.61 3,932,066 +0.83(+1.91%)
Aug 06, 2021 43.37 43.92 43.12 43.77 2,164,910 +0.95(+2.21%)
Aug 05, 2021 42.76 43.52 42.72 42.82 1,852,282 +0.13(+0.31%)
Aug 04, 2021 43.74 44.14 42.56 42.69 2,593,364 -1.33(-3.01%)
Aug 03, 2021 43.72 44.13 42.59 44.02 3,008,641 +0.46(+1.07%)
Aug 02, 2021 44.97 45.25 43.51 43.55 2,925,054 -1.22(-2.73%)
Jul 30, 2021 45.15 46.51 44.70 44.78 4,552,675 -0.36(-0.80%)
Jul 29, 2021 45.84 45.86 44.89 45.14 1,693,483 -0.09(-0.19%)
Jul 28, 2021 45.09 45.65 44.55 45.22 1,522,350 +0.33(+0.74%)
Jul 27, 2021 44.59 45.39 43.64 44.89 2,400,323 -0.29(-0.65%)
Jul 26, 2021 44.93 45.31 44.23 45.18 1,925,125 +0.35(+0.78%)
Jul 23, 2021 44.97 45.35 44.23 44.83 1,908,592 +0.09(+0.19%)
Jul 22, 2021 44.99 45.11 44.12 44.75 1,456,337 -0.64(-1.42%)
Jul 21, 2021 45.17 45.43 44.67 45.39 2,477,314 +0.90(+2.02%)
Jul 20, 2021 43.76 45.05 43.35 44.49 1,701,890 +0.93(+2.13%)
Jul 19, 2021 43.46 43.90 42.87 43.56 1,828,125 -1.13(-2.52%)
Jul 16, 2021 46.58 47.03 44.32 44.69 2,429,099 -1.78(-3.83%)
Jul 15, 2021 46.49 47.31 46.13 46.47 969,262 -0.52(-1.11%)
Jul 14, 2021 47.25 47.91 46.71 46.99 998,931 -0.17(-0.36%)
Jul 13, 2021 47.96 47.96 46.74 47.16 1,226,398 -0.79(-1.64%)
Jul 12, 2021 47.28 48.28 46.91 47.95 1,273,019 -0.06(-0.12%)
Jul 09, 2021 47.94 48.44 47.35 48.01 1,339,838 +0.96(+2.03%)
Jul 08, 2021 46.51 47.84 45.81 47.05 1,954,532 -0.42(-0.88%)
Jul 07, 2021 47.26 48.06 46.41 47.47 1,645,637 +0.24(+0.50%)
Jul 06, 2021 48.95 48.95 46.64 47.23 2,233,857 -1.66(-3.39%)
Jul 02, 2021 49.55 49.66 48.47 48.89 1,595,580 -0.79(-1.58%)
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.