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 (%)
May 29, 2015 49.99 50.08 49.03 49.03 5,982,690 -0.90(-1.79%)
May 28, 2015 49.90 50.16 49.40 49.92 4,085,867 +0.05(+0.10%)
May 27, 2015 49.64 49.99 49.24 49.87 4,238,884 +0.35(+0.70%)
May 26, 2015 49.52 49.74 49.21 49.52 4,971,304 -0.28(-0.57%)
May 22, 2015 49.55 49.81 49.81 49.81 25,021,784 +0.59(+1.21%)
May 21, 2015 48.33 49.75 48.06 49.21 6,997,343 +0.95(+1.97%)
May 20, 2015 48.13 48.54 47.85 48.26 4,137,682 +0.11(+0.23%)
May 19, 2015 47.84 48.18 47.57 48.15 3,898,508 +0.42(+0.87%)
May 18, 2015 47.63 48.07 47.50 47.74 4,130,891 +0.13(+0.27%)
May 15, 2015 47.18 47.77 46.97 47.61 4,829,278 +0.38(+0.80%)
May 14, 2015 47.44 47.63 46.97 47.23 4,502,716 -0.16(-0.34%)
May 13, 2015 46.78 47.53 46.72 47.39 3,134,652 +0.55(+1.17%)
May 12, 2015 47.34 47.48 46.81 46.84 3,974,495 -0.78(-1.64%)
May 11, 2015 48.14 48.34 47.23 47.63 6,126,302 -0.38(-0.79%)
May 08, 2015 47.95 48.39 47.16 48.01 7,544,541 +1.66(+3.59%)
May 07, 2015 45.47 46.57 44.73 46.35 7,577,953 +0.85(+1.86%)
May 06, 2015 44.83 45.63 44.77 45.50 4,012,523 +0.68(+1.51%)
May 05, 2015 45.46 45.64 44.75 44.82 3,758,103 -0.55(-1.22%)
May 04, 2015 45.38 45.91 45.31 45.37 2,778,048 -0.11(-0.24%)
May 01, 2015 44.76 45.72 44.43 45.48 3,484,289 +1.09(+2.45%)
Apr 30, 2015 45.10 45.12 44.29 44.40 4,817,660 -0.62(-1.38%)
Apr 29, 2015 44.60 45.20 44.21 45.02 3,007,597 +0.57(+1.27%)
Apr 28, 2015 44.33 44.60 43.75 44.45 3,346,304 -0.11(-0.25%)
Apr 27, 2015 45.52 45.64 44.52 44.56 4,475,178 -0.91(-2.00%)
Apr 24, 2015 44.77 45.52 44.69 45.47 3,387,059 +0.72(+1.61%)
Apr 23, 2015 44.16 45.00 44.02 44.75 3,495,679 +0.64(+1.45%)
Apr 22, 2015 44.14 44.32 43.55 44.11 2,712,850 -0.03(-0.06%)
Apr 21, 2015 44.36 44.62 44.11 44.14 4,841,093 -0.33(-0.75%)
Apr 20, 2015 45.01 45.38 44.37 44.47 4,347,482 -0.50(-1.12%)
Apr 17, 2015 45.13 45.89 44.93 44.98 5,414,543 -0.27(-0.59%)
Apr 16, 2015 44.01 45.68 43.86 45.24 4,915,072 +0.97(+2.19%)
Apr 15, 2015 43.60 44.54 43.60 44.27 3,879,440 +0.66(+1.52%)
Apr 14, 2015 43.82 43.86 43.08 43.61 3,232,685 -0.25(-0.57%)
Apr 13, 2015 44.21 44.46 43.75 43.86 2,778,456 -0.08(-0.18%)
Apr 10, 2015 43.99 44.24 43.49 43.94 3,872,065 -0.04(-0.10%)
Apr 09, 2015 43.72 44.42 43.72 43.99 3,887,327 -0.02(-0.05%)
Apr 08, 2015 43.47 44.30 43.47 44.01 4,773,597 +0.57(+1.32%)
Apr 07, 2015 43.48 44.01 43.34 43.44 2,990,878 -0.01(-0.02%)
Apr 06, 2015 43.16 43.79 42.93 43.45 3,682,053 +0.17(+0.39%)
Apr 02, 2015 43.61 43.28 43.28 43.28 17,806,590 -0.61(-1.38%)
Apr 01, 2015 43.97 44.15 43.31 43.88 4,462,609 +0.07(+0.16%)
Mar 31, 2015 44.47 44.82 43.67 43.81 5,334,867 -1.13(-2.51%)
Mar 30, 2015 44.74 45.27 44.74 44.94 2,629,916 +0.36(+0.80%)
Mar 27, 2015 45.33 45.44 44.47 44.58 3,269,451 -0.86(-1.90%)
Mar 26, 2015 45.31 46.04 45.19 45.44 4,363,482 +0.08(+0.17%)
Mar 25, 2015 45.78 46.42 45.36 45.37 3,355,758 -0.19(-0.43%)
Mar 24, 2015 44.56 45.66 44.48 45.56 5,115,541 +0.78(+1.73%)
Mar 23, 2015 44.94 45.22 44.73 44.79 3,616,842 -0.04(-0.08%)
Mar 20, 2015 45.14 45.26 44.52 44.82 7,513,972 +0.03(+0.07%)
Mar 19, 2015 45.19 45.50 44.79 44.79 4,463,872 -0.74(-1.62%)
Mar 18, 2015 44.44 45.75 43.99 45.53 5,406,294 +0.83(+1.86%)
Mar 17, 2015 44.94 45.28 44.62 44.70 4,075,701 -0.55(-1.22%)
Mar 16, 2015 45.21 45.56 45.05 45.25 2,847,442 +0.06(+0.13%)
Mar 13, 2015 44.88 45.31 44.63 45.19 2,983,108 +0.11(+0.25%)
Mar 12, 2015 45.32 45.59 44.73 45.08 3,062,474 +0.17(+0.39%)
Mar 11, 2015 45.53 45.71 44.86 44.91 7,530,970 -0.33(-0.73%)
Mar 10, 2015 46.25 46.51 45.09 45.24 6,957,513 -1.75(-3.73%)
Mar 09, 2015 46.24 47.14 46.11 46.99 3,122,349 +0.96(+2.09%)
Mar 06, 2015 46.54 46.64 45.87 46.03 4,320,364 -0.81(-1.73%)
Mar 05, 2015 47.10 47.33 46.70 46.84 2,889,854 -0.25(-0.54%)
Mar 04, 2015 47.96 48.07 46.98 47.09 4,200,613 -0.97(-2.02%)
Mar 03, 2015 47.95 48.29 47.69 48.07 4,090,808 -0.02(-0.04%)
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.