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 (%)
Aug 31, 2015 44.82 45.67 44.41 44.76 2,929,196 -0.07(-0.16%)
Aug 28, 2015 44.80 45.01 44.20 44.83 3,095,837 -0.32(-0.71%)
Aug 27, 2015 44.85 45.45 43.97 45.15 2,975,158 +1.38(+3.15%)
Aug 26, 2015 44.45 44.47 42.62 43.77 4,178,772 +0.25(+0.57%)
Aug 25, 2015 46.07 46.31 43.49 43.52 2,996,948 -0.09(-0.20%)
Aug 24, 2015 43.73 46.71 40.96 43.61 4,077,002 -2.82(-6.08%)
Aug 21, 2015 47.43 47.45 46.20 46.43 3,244,775 -1.21(-2.54%)
Aug 20, 2015 48.13 48.13 47.17 47.64 2,695,253 -0.67(-1.39%)
Aug 19, 2015 49.37 49.58 48.27 48.31 2,267,262 -1.20(-2.43%)
Aug 18, 2015 49.69 49.77 48.99 49.52 2,688,447 -0.44(-0.87%)
Aug 17, 2015 49.80 49.97 48.98 49.95 2,260,824 +0.16(+0.31%)
Aug 14, 2015 49.62 50.80 49.27 49.80 4,034,259 +0.48(+0.96%)
Aug 13, 2015 48.34 49.85 47.35 49.32 3,668,529 +1.23(+2.56%)
Aug 12, 2015 44.37 48.38 44.14 48.09 8,412,483 +3.64(+8.20%)
Aug 11, 2015 45.97 46.32 44.03 44.44 5,760,555 -2.86(-6.04%)
Aug 10, 2015 46.23 48.32 45.86 47.30 6,178,183 +1.56(+3.41%)
Aug 07, 2015 48.64 49.37 44.84 45.74 5,312,605 -3.15(-6.44%)
Aug 06, 2015 51.17 52.12 48.82 48.89 7,484,164 +1.07(+2.24%)
Aug 05, 2015 47.46 48.15 46.76 47.82 3,052,133 +0.85(+1.80%)
Aug 04, 2015 46.14 47.35 45.90 46.97 2,390,973 +1.17(+2.56%)
Aug 03, 2015 45.79 46.24 45.17 45.80 1,804,154 -0.14(-0.30%)
Jul 31, 2015 46.00 46.46 45.75 45.94 1,612,698 +0.06(+0.14%)
Jul 30, 2015 46.07 46.59 45.75 45.88 1,393,878 -0.09(-0.19%)
Jul 29, 2015 45.86 46.31 45.48 45.97 1,897,378 +0.26(+0.56%)
Jul 28, 2015 46.12 46.13 45.17 45.71 2,701,264 -0.15(-0.32%)
Jul 27, 2015 46.83 46.83 45.59 45.86 3,376,182 -1.37(-2.89%)
Jul 24, 2015 48.02 48.02 46.85 47.22 2,086,474 -1.14(-2.36%)
Jul 23, 2015 48.60 49.09 48.14 48.36 1,746,870 -0.16(-0.32%)
Jul 22, 2015 49.07 49.07 47.90 48.52 2,718,469 -1.10(-2.22%)
Jul 21, 2015 50.38 50.85 49.54 49.62 2,685,001 -0.82(-1.63%)
Jul 20, 2015 52.36 52.47 50.13 50.44 7,148,743 -3.04(-5.69%)
Jul 17, 2015 48.57 54.57 47.31 53.49 12,408,333 +4.80(+9.85%)
Jul 16, 2015 48.44 48.75 48.17 48.69 1,704,377 +0.46(+0.95%)
Jul 15, 2015 48.62 48.72 48.14 48.23 1,444,134 -0.41(-0.85%)
Jul 14, 2015 48.08 49.03 47.89 48.64 2,007,944 +0.45(+0.93%)
Jul 13, 2015 48.14 48.60 47.85 48.19 1,886,273 +0.30(+0.63%)
Jul 10, 2015 47.76 47.99 47.48 47.89 1,706,404 +0.71(+1.50%)
Jul 09, 2015 47.22 47.80 46.96 47.18 3,101,801 +0.50(+1.08%)
Jul 08, 2015 47.81 47.81 46.68 46.68 3,598,755 -1.52(-3.16%)
Jul 07, 2015 49.20 49.25 47.48 48.20 3,922,270 -1.12(-2.27%)
Jul 06, 2015 49.64 49.90 49.07 49.32 2,853,189 -0.77(-1.53%)
Jul 02, 2015 50.74 50.09 50.09 50.09 2,343,917 -0.43(-0.86%)
Jul 01, 2015 49.92 51.03 49.71 50.52 3,341,689 +0.64(+1.28%)
Jun 30, 2015 48.88 50.45 48.72 49.88 3,963,930 +1.33(+2.75%)
Jun 29, 2015 49.22 49.78 48.50 48.55 1,968,103 -0.97(-1.96%)
Jun 26, 2015 50.19 50.98 49.43 49.52 7,073,393 -0.12(-0.23%)
Jun 25, 2015 49.03 49.76 48.97 49.64 2,499,602 +0.67(+1.36%)
Jun 24, 2015 49.15 49.57 48.90 48.97 1,603,766 -0.42(-0.85%)
Jun 23, 2015 49.90 50.12 49.38 49.39 1,782,937 -0.43(-0.86%)
Jun 22, 2015 49.29 49.81 48.96 49.81 3,599,406 +0.74(+1.50%)
Jun 19, 2015 49.76 49.78 48.86 49.08 4,763,273 -0.78(-1.57%)
Jun 18, 2015 49.18 50.44 49.18 49.86 3,335,791 +0.71(+1.44%)
Jun 17, 2015 49.43 49.43 48.33 49.15 27,726,904 -0.64(-1.29%)
Jun 16, 2015 49.33 49.95 48.89 49.79 3,225,244 +0.50(+1.02%)
Jun 15, 2015 48.76 49.36 48.43 49.29 3,021,836 +0.22(+0.45%)
Jun 12, 2015 49.43 49.65 49.05 49.07 2,175,184 -0.48(-0.97%)
Jun 11, 2015 49.75 50.28 49.45 49.55 3,256,531 -0.18(-0.36%)
Jun 10, 2015 49.25 49.95 49.18 49.73 2,293,231 +0.75(+1.53%)
Jun 09, 2015 48.84 49.29 48.76 48.98 2,149,413 +0.04(+0.09%)
Jun 08, 2015 49.31 49.66 48.90 48.94 2,422,894 -0.40(-0.80%)
Jun 05, 2015 49.20 49.86 49.05 49.34 4,081,966 -0.09(-0.19%)
Jun 04, 2015 49.65 49.96 49.33 49.43 5,672,511 -0.52(-1.04%)
Jun 03, 2015 49.69 50.24 49.25 49.95 4,184,929 +0.40(+0.80%)
Jun 02, 2015 49.17 49.87 49.08 49.55 3,394,969 +0.41(+0.84%)
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.