Skip to main content

CF Industries Holdings (NY: CF )

82.61 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 41.96 41.88 41.88 41.88 12,852,434 -0.15(-0.36%)
Dec 30, 2014 41.75 42.39 41.66 42.03 2,363,539 +0.10(+0.23%)
Dec 29, 2014 42.20 42.54 41.80 41.94 3,284,411 -0.26(-0.62%)
Dec 26, 2014 42.49 42.73 42.00 42.20 2,916,624 -0.14(-0.32%)
Dec 24, 2014 42.82 42.33 42.33 42.33 15,283,008 -0.49(-1.13%)
Dec 23, 2014 41.93 42.93 41.76 42.82 6,196,396 +1.26(+3.02%)
Dec 22, 2014 41.12 41.64 40.70 41.56 3,637,330 +0.69(+1.70%)
Dec 19, 2014 40.51 41.10 39.96 40.87 5,606,934 +1.01(+2.54%)
Dec 18, 2014 40.00 40.10 39.21 39.86 3,851,415 +0.40(+1.01%)
Dec 17, 2014 38.53 39.54 38.25 39.46 4,690,878 +1.21(+3.17%)
Dec 16, 2014 37.65 38.73 37.62 38.24 6,268,109 +0.14(+0.35%)
Dec 15, 2014 38.28 38.88 37.87 38.11 5,551,438 -0.12(-0.33%)
Dec 12, 2014 38.62 38.79 38.09 38.23 4,124,765 -0.48(-1.24%)
Dec 11, 2014 38.79 39.05 38.45 38.71 5,934,961 -0.08(-0.21%)
Dec 10, 2014 39.94 39.94 38.73 38.79 5,789,146 -1.27(-3.16%)
Dec 09, 2014 39.81 40.17 39.24 40.06 6,171,836 -0.50(-1.23%)
Dec 08, 2014 40.91 41.04 40.22 40.56 4,384,072 -0.67(-1.63%)
Dec 05, 2014 41.67 41.67 41.11 41.23 3,179,061 -0.25(-0.60%)
Dec 04, 2014 41.34 41.77 41.05 41.48 3,572,254 -0.00(-0.01%)
Dec 03, 2014 41.21 42.10 41.12 41.49 4,950,185 +0.27(+0.66%)
Dec 02, 2014 40.98 41.63 40.72 41.22 3,477,198 +0.17(+0.42%)
Dec 01, 2014 41.14 41.64 40.67 41.05 4,253,791 -0.16(-0.39%)
Nov 28, 2014 41.47 41.71 41.04 41.21 3,544,903 -0.54(-1.28%)
Nov 26, 2014 41.83 41.74 41.74 41.74 18,976,050 -0.14(-0.34%)
Nov 25, 2014 42.47 42.73 41.88 41.88 5,305,979 -0.70(-1.65%)
Nov 24, 2014 42.75 42.85 42.32 42.59 4,262,596 -0.19(-0.45%)
Nov 21, 2014 42.69 43.07 42.27 42.78 6,345,198 +0.82(+1.94%)
Nov 20, 2014 41.87 42.23 41.55 41.96 3,515,404 +0.16(+0.38%)
Nov 19, 2014 42.31 42.82 41.50 41.80 4,458,298 +0.36(+0.87%)
Nov 18, 2014 41.58 42.01 41.17 41.44 4,069,171 -0.05(-0.12%)
Nov 17, 2014 40.85 41.79 40.84 41.49 3,660,568 +0.60(+1.47%)
Nov 14, 2014 41.03 41.33 40.55 40.89 4,036,321 -0.16(-0.38%)
Nov 13, 2014 40.83 41.29 40.82 41.05 3,840,092 +0.11(+0.28%)
Nov 12, 2014 40.75 41.13 40.48 40.93 4,364,068 +0.16(+0.40%)
Nov 11, 2014 38.87 41.07 38.87 40.77 8,188,342 +1.90(+4.88%)
Nov 10, 2014 38.50 39.15 37.91 38.87 6,590,001 +0.53(+1.39%)
Nov 07, 2014 38.59 39.04 38.15 38.34 4,990,083 -0.09(-0.24%)
Nov 06, 2014 37.06 39.14 36.83 38.43 8,093,070 -0.32(-0.83%)
Nov 05, 2014 38.77 39.38 38.50 38.76 7,631,274 +0.18(+0.46%)
Nov 04, 2014 38.96 39.24 38.42 38.58 6,049,470 -0.55(-1.42%)
Nov 03, 2014 39.92 39.99 38.97 39.13 4,977,001 -0.60(-1.50%)
Oct 31, 2014 40.11 40.52 39.30 39.73 5,295,299 +0.12(+0.29%)
Oct 30, 2014 39.02 39.91 38.90 39.61 4,063,730 +0.28(+0.72%)
Oct 29, 2014 39.81 39.98 38.91 39.33 6,252,143 -0.45(-1.13%)
Oct 28, 2014 39.21 39.83 39.16 39.78 4,015,184 +0.81(+2.09%)
Oct 27, 2014 39.43 39.79 38.67 38.97 4,874,955 -0.82(-2.07%)
Oct 24, 2014 39.27 39.94 39.01 39.79 4,094,829 +0.72(+1.84%)
Oct 23, 2014 39.54 40.91 39.06 39.07 4,016,800 +0.18(+0.46%)
Oct 22, 2014 38.73 39.47 38.66 38.89 6,056,192 +0.25(+0.64%)
Oct 21, 2014 38.27 38.78 37.98 38.65 4,855,721 +0.70(+1.86%)
Oct 20, 2014 37.53 38.16 37.30 37.94 4,877,579 +0.51(+1.36%)
Oct 17, 2014 37.74 38.62 37.20 37.43 14,959,355 -1.36(-3.50%)
Oct 16, 2014 38.07 39.31 37.79 38.79 6,107,597 -0.06(-0.16%)
Oct 15, 2014 38.20 39.21 36.59 38.85 9,485,303 +0.25(+0.65%)
Oct 14, 2014 38.44 38.79 37.25 38.60 7,339,029 -0.03(-0.07%)
Oct 13, 2014 40.64 40.89 38.55 38.63 5,657,608 -2.03(-4.99%)
Oct 10, 2014 41.21 41.59 40.19 40.66 6,207,333 -0.75(-1.82%)
Oct 09, 2014 42.97 42.97 41.09 41.42 6,644,287 -1.41(-3.29%)
Oct 08, 2014 43.19 43.25 41.30 42.83 8,459,632 -0.38(-0.88%)
Oct 07, 2014 41.64 44.36 41.64 43.21 10,378,300 +1.47(+3.53%)
Oct 06, 2014 42.27 42.27 41.46 41.73 4,054,862 -0.29(-0.69%)
Oct 03, 2014 42.29 42.63 42.01 42.02 5,057,994 -0.14(-0.34%)
Oct 02, 2014 40.85 42.23 40.31 42.17 7,317,040 +1.03(+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.