Skip to main content

CF Industries Holdings (NY: CF )

81.49 +0.02 (+0.02%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 38.10 38.30 37.97 38.24 6,332,256 +0.28(+0.74%)
Feb 27, 2014 37.05 38.05 37.01 37.96 6,234,557 +0.73(+1.95%)
Feb 26, 2014 37.14 37.47 36.98 37.23 4,115,792 +0.21(+0.56%)
Feb 25, 2014 37.01 37.38 37.00 37.03 4,984,907 +0.02(+0.06%)
Feb 24, 2014 37.11 37.50 37.00 37.01 8,925,581 -0.03(-0.07%)
Feb 21, 2014 36.76 37.25 36.51 37.03 6,587,490 +0.32(+0.88%)
Feb 20, 2014 36.35 36.85 36.34 36.71 6,061,735 +0.49(+1.36%)
Feb 19, 2014 36.08 38.04 36.03 36.22 19,063,186 +1.74(+5.05%)
Feb 18, 2014 35.21 35.34 33.89 34.48 15,383,768 -0.83(-2.36%)
Feb 14, 2014 35.28 35.31 35.31 35.31 49,567,936 +0.06(+0.18%)
Feb 13, 2014 34.73 35.39 34.63 35.24 10,726,245 +0.39(+1.12%)
Feb 12, 2014 34.97 35.06 34.52 34.85 12,121,503 -0.33(-0.94%)
Feb 11, 2014 35.62 35.81 35.13 35.19 7,010,572 -0.28(-0.79%)
Feb 10, 2014 35.61 36.19 35.42 35.47 6,063,927 -0.18(-0.50%)
Feb 07, 2014 35.04 35.69 35.00 35.64 4,399,634 +0.63(+1.80%)
Feb 06, 2014 34.74 35.10 34.65 35.01 3,800,141 +0.33(+0.96%)
Feb 05, 2014 34.03 34.79 33.52 34.68 5,795,082 +0.43(+1.26%)
Feb 04, 2014 34.44 34.98 33.97 34.25 5,937,138 -0.18(-0.53%)
Feb 03, 2014 35.23 35.46 34.38 34.44 6,099,452 -0.72(-2.05%)
Jan 31, 2014 35.05 35.53 35.03 35.16 4,856,015 -0.26(-0.74%)
Jan 30, 2014 35.04 35.92 34.65 35.42 5,573,616 +0.46(+1.31%)
Jan 29, 2014 35.34 35.75 34.94 34.96 6,307,877 -0.81(-2.27%)
Jan 28, 2014 35.31 35.97 35.16 35.77 5,552,446 +0.48(+1.35%)
Jan 27, 2014 35.49 35.66 35.06 35.30 5,231,994 -0.14(-0.38%)
Jan 24, 2014 36.37 36.37 35.43 35.43 5,233,596 -1.06(-2.91%)
Jan 23, 2014 36.85 37.27 36.24 36.50 5,556,714 -0.42(-1.15%)
Jan 22, 2014 37.54 37.66 36.79 36.92 4,292,132 -0.62(-1.65%)
Jan 21, 2014 37.64 37.93 37.46 37.54 3,826,361 +0.11(+0.28%)
Jan 17, 2014 37.89 37.43 37.43 37.43 13,399,206 -0.40(-1.06%)
Jan 16, 2014 37.63 37.93 37.49 37.84 2,803,484 +0.00(+0.01%)
Jan 15, 2014 37.54 37.87 37.49 37.83 4,523,796 +0.42(+1.13%)
Jan 14, 2014 37.15 37.93 37.09 37.41 7,073,874 +0.16(+0.42%)
Jan 13, 2014 37.34 37.73 37.08 37.26 6,602,555 -0.23(-0.62%)
Jan 10, 2014 36.66 37.61 36.56 37.49 7,129,060 +0.94(+2.57%)
Jan 09, 2014 35.52 36.80 35.48 36.55 9,747,458 +0.98(+2.75%)
Jan 08, 2014 34.89 35.83 34.84 35.57 8,538,469 +0.47(+1.35%)
Jan 07, 2014 34.87 35.14 34.36 35.10 5,513,000 +0.22(+0.64%)
Jan 06, 2014 35.51 35.59 34.80 34.87 5,390,230 -0.47(-1.33%)
Jan 03, 2014 35.70 35.77 35.21 35.34 2,984,414 -0.25(-0.69%)
Jan 02, 2014 35.49 36.06 35.37 35.59 4,543,102 +0.10(+0.28%)
Dec 31, 2013 35.30 35.49 35.49 35.49 13,520,689 +0.19(+0.53%)
Dec 30, 2013 35.28 35.43 34.75 35.30 2,901,222 +0.11(+0.30%)
Dec 27, 2013 35.43 35.49 34.94 35.20 2,548,994 -0.23(-0.65%)
Dec 26, 2013 35.39 35.71 35.33 35.43 1,657,903 +0.16(+0.44%)
Dec 24, 2013 35.15 35.58 35.15 35.27 1,253,451 +0.08(+0.22%)
Dec 23, 2013 34.99 35.44 34.73 35.20 3,373,645 +0.48(+1.37%)
Dec 20, 2013 34.47 34.79 34.47 34.72 5,388,313 -0.00(-0.01%)
Dec 19, 2013 34.51 34.99 34.44 34.72 3,263,562 -0.03(-0.10%)
Dec 18, 2013 34.83 35.06 34.00 34.76 5,168,994 -0.21(-0.61%)
Dec 17, 2013 34.36 35.09 34.34 34.97 6,266,698 +0.46(+1.33%)
Dec 16, 2013 34.35 34.67 33.88 34.51 5,367,030 +0.16(+0.48%)
Dec 13, 2013 34.49 34.73 34.29 34.35 3,515,431 -0.02(-0.05%)
Dec 12, 2013 34.64 34.82 34.33 34.37 3,981,576 -0.37(-1.07%)
Dec 11, 2013 35.03 35.03 34.63 34.74 3,302,751 -0.25(-0.73%)
Dec 10, 2013 35.27 35.59 34.90 34.99 4,418,211 -0.28(-0.79%)
Dec 09, 2013 35.50 35.65 35.14 35.27 4,751,599 -0.23(-0.64%)
Dec 06, 2013 36.23 36.27 35.45 35.50 4,680,220 -0.39(-1.07%)
Dec 05, 2013 36.29 36.46 35.76 35.88 9,423,729 -0.22(-0.61%)
Dec 04, 2013 34.58 36.16 34.26 36.10 27,884,768 +3.48(+10.68%)
Dec 03, 2013 33.04 33.12 32.54 32.62 3,502,239 -0.43(-1.30%)
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.