Skip to main content

CF Industries Holdings (NY: CF )

82.48 -0.13 (-0.16%)
Streaming Delayed Price Updated: 11:23 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 37.28 38.40 37.27 38.15 2,242,544 +1.00(+2.69%)
Dec 28, 2018 38.04 38.13 36.90 37.15 2,003,485 -0.76(-2.01%)
Dec 27, 2018 37.83 37.91 36.45 37.91 2,811,929 +0.56(+1.50%)
Dec 26, 2018 35.39 37.37 35.24 37.35 2,281,148 +2.18(+6.21%)
Dec 24, 2018 35.59 36.30 35.15 35.17 1,389,984 -0.81(-2.24%)
Dec 21, 2018 35.61 36.50 35.48 35.97 5,830,021 +0.18(+0.49%)
Dec 20, 2018 36.50 36.71 35.19 35.80 3,841,683 -0.96(-2.60%)
Dec 19, 2018 37.10 38.17 36.57 36.75 4,611,401 +0.14(+0.38%)
Dec 18, 2018 36.63 37.32 36.20 36.61 4,186,193 +0.34(+0.94%)
Dec 17, 2018 36.87 37.52 36.05 36.27 3,399,332 -0.60(-1.64%)
Dec 14, 2018 36.01 37.25 35.97 36.88 5,475,197 +0.37(+1.01%)
Dec 13, 2018 36.98 37.55 36.34 36.51 3,408,818 -0.27(-0.74%)
Dec 12, 2018 36.96 37.47 36.76 36.78 4,455,582 +0.53(+1.45%)
Dec 11, 2018 36.96 37.46 36.10 36.25 2,824,201 +0.02(+0.05%)
Dec 10, 2018 35.80 36.48 35.32 36.24 2,572,216 +0.26(+0.73%)
Dec 07, 2018 36.54 37.37 35.81 35.97 4,048,144 -0.46(-1.28%)
Dec 06, 2018 36.63 36.96 35.06 36.44 4,931,118 -0.87(-2.33%)
Dec 04, 2018 38.21 38.52 37.00 37.31 4,394,642 -1.15(-2.99%)
Dec 03, 2018 38.13 39.18 38.10 38.46 7,725,737 +1.46(+3.96%)
Nov 30, 2018 37.70 37.96 36.78 36.99 5,562,905 -1.15(-3.01%)
Nov 29, 2018 37.26 38.56 36.94 38.14 5,291,387 +0.82(+2.18%)
Nov 28, 2018 37.99 38.21 37.09 37.32 4,889,473 -0.54(-1.44%)
Nov 27, 2018 38.39 38.60 37.43 37.87 3,511,504 -0.76(-1.97%)
Nov 26, 2018 38.48 38.95 38.24 38.63 3,530,419 +0.74(+1.94%)
Nov 23, 2018 38.36 38.50 37.65 37.89 2,981,390 -0.86(-2.22%)
Nov 21, 2018 38.75 38.75 38.75 0 +0.56(+1.47%)
Nov 20, 2018 39.20 39.79 37.89 38.19 5,592,375 -1.71(-4.28%)
Nov 19, 2018 41.03 41.44 39.70 39.90 3,631,637 -1.39(-3.36%)
Nov 16, 2018 40.71 41.59 40.49 41.29 3,745,443 +0.42(+1.03%)
Nov 15, 2018 39.35 41.02 39.24 40.87 5,832,134 +1.39(+3.51%)
Nov 14, 2018 41.83 42.55 39.11 39.48 8,901,038 -3.69(-8.55%)
Nov 13, 2018 44.62 45.05 43.12 43.17 4,062,412 -1.51(-3.37%)
Nov 12, 2018 45.62 45.69 44.19 44.68 3,336,510 -0.83(-1.82%)
Nov 09, 2018 46.28 46.28 44.85 45.51 4,028,514 -1.26(-2.70%)
Nov 08, 2018 46.56 47.13 46.20 46.77 2,933,463 +0.10(+0.22%)
Nov 07, 2018 45.21 46.92 44.78 46.67 4,113,671 +1.66(+3.70%)
Nov 06, 2018 43.58 45.03 43.58 45.00 3,092,926 +1.87(+4.34%)
Nov 05, 2018 43.14 43.43 42.41 43.13 3,546,998 -0.17(-0.38%)
Nov 02, 2018 45.14 45.46 43.15 43.29 4,769,911 -1.19(-2.68%)
Nov 01, 2018 41.80 44.89 41.29 44.49 10,380,008 +2.63(+6.29%)
Oct 31, 2018 41.65 42.77 41.48 41.86 7,373,369 +1.55(+3.85%)
Oct 30, 2018 39.14 40.58 38.63 40.31 5,428,226 +1.24(+3.17%)
Oct 29, 2018 39.24 40.07 38.64 39.07 6,456,828 +0.39(+1.01%)
Oct 26, 2018 38.51 39.53 37.74 38.68 5,195,977 -0.44(-1.11%)
Oct 25, 2018 39.02 39.56 38.71 39.11 3,305,980 +0.51(+1.33%)
Oct 24, 2018 41.12 41.30 38.47 38.60 6,423,707 -2.53(-6.15%)
Oct 23, 2018 41.73 41.94 40.40 41.12 5,709,121 -1.63(-3.81%)
Oct 22, 2018 44.31 44.44 42.29 42.75 4,153,094 -1.38(-3.12%)
Oct 19, 2018 44.46 45.12 44.09 44.13 3,256,708 -0.16(-0.35%)
Oct 18, 2018 44.66 45.26 44.15 44.29 3,098,507 -0.59(-1.32%)
Oct 17, 2018 45.68 45.95 44.31 44.88 2,675,687 -0.70(-1.53%)
Oct 16, 2018 44.49 45.62 44.10 45.58 2,089,854 +1.32(+2.97%)
Oct 15, 2018 45.30 45.66 44.08 44.26 4,409,801 -1.43(-3.13%)
Oct 12, 2018 45.69 46.74 45.38 45.69 3,296,182 +1.13(+2.54%)
Oct 11, 2018 44.10 45.77 43.79 44.56 4,790,309 +0.69(+1.57%)
Oct 10, 2018 48.36 48.62 43.84 43.87 7,270,196 -3.90(-8.16%)
Oct 09, 2018 47.94 48.73 47.63 47.76 2,098,229 -0.45(-0.94%)
Oct 08, 2018 47.97 48.53 47.49 48.22 2,509,696 +0.27(+0.56%)
Oct 05, 2018 48.89 48.96 47.35 47.95 2,556,047 -0.91(-1.86%)
Oct 04, 2018 48.39 49.25 48.00 48.85 2,830,445 +0.64(+1.34%)
Oct 03, 2018 48.60 48.65 47.71 48.21 3,413,154 -0.43(-0.88%)
Oct 02, 2018 48.12 49.16 47.90 48.64 3,348,550 +0.88(+1.84%)
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.