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 (%)
Feb 28, 2019 38.05 38.30 36.95 37.26 4,264,723 -1.02(-2.65%)
Feb 27, 2019 38.13 38.53 37.97 38.28 2,386,373 +0.14(+0.37%)
Feb 26, 2019 38.28 38.56 37.30 38.13 3,063,615 -0.05(-0.14%)
Feb 25, 2019 39.11 39.47 38.12 38.19 3,238,302 -0.72(-1.86%)
Feb 22, 2019 39.03 39.41 38.31 38.91 2,595,947 +0.07(+0.18%)
Feb 21, 2019 39.57 40.11 38.59 38.84 3,779,124 -0.52(-1.32%)
Feb 20, 2019 37.30 39.54 37.13 39.36 3,767,961 +2.27(+6.12%)
Feb 19, 2019 36.61 37.31 36.32 37.09 3,606,488 +0.21(+0.57%)
Feb 15, 2019 37.72 37.72 36.39 36.88 4,134,421 -0.68(-1.81%)
Feb 14, 2019 37.40 39.87 37.30 37.56 7,560,568 +0.18(+0.47%)
Feb 13, 2019 37.85 38.03 37.25 37.38 4,298,796 -0.24(-0.63%)
Feb 12, 2019 37.24 37.81 36.85 37.62 3,100,515 +0.83(+2.26%)
Feb 11, 2019 36.81 37.11 36.28 36.79 3,707,611 +0.09(+0.24%)
Feb 08, 2019 36.13 36.80 35.69 36.70 3,532,628 +0.48(+1.33%)
Feb 07, 2019 36.91 37.05 35.72 36.22 4,042,119 -0.97(-2.62%)
Feb 06, 2019 37.49 37.69 37.04 37.19 2,055,629 -0.46(-1.23%)
Feb 05, 2019 37.47 38.03 37.28 37.66 2,230,795 +0.25(+0.68%)
Feb 04, 2019 37.98 38.12 37.28 37.40 2,684,240 -0.74(-1.93%)
Feb 01, 2019 38.44 38.55 37.66 38.14 2,481,462 -0.13(-0.34%)
Jan 31, 2019 37.09 38.30 36.86 38.27 2,630,811 +0.52(+1.37%)
Jan 30, 2019 37.87 37.95 36.93 37.75 1,940,087 +0.25(+0.68%)
Jan 29, 2019 37.98 38.58 37.36 37.50 2,407,373 -0.18(-0.47%)
Jan 28, 2019 36.82 37.86 36.58 37.67 2,652,331 +0.37(+0.99%)
Jan 25, 2019 36.81 37.43 36.38 37.31 2,354,743 +1.13(+3.13%)
Jan 24, 2019 36.93 37.04 35.93 36.17 2,707,903 -0.75(-2.04%)
Jan 23, 2019 36.95 37.37 36.29 36.93 3,069,010 +0.23(+0.62%)
Jan 22, 2019 38.37 38.57 36.47 36.70 2,688,113 -2.03(-5.25%)
Jan 18, 2019 38.71 39.30 38.38 38.73 2,766,153 +0.34(+0.89%)
Jan 17, 2019 37.29 38.61 37.25 38.39 1,879,485 +1.05(+2.82%)
Jan 16, 2019 37.68 37.69 36.05 37.34 3,388,044 -0.62(-1.64%)
Jan 15, 2019 37.60 38.29 37.34 37.96 2,045,863 +0.10(+0.25%)
Jan 14, 2019 37.91 38.36 37.68 37.87 3,876,479 -1.06(-2.73%)
Jan 11, 2019 39.30 39.76 38.41 38.93 2,275,928 -0.57(-1.44%)
Jan 10, 2019 38.94 39.80 38.58 39.50 1,965,853 +0.02(+0.04%)
Jan 09, 2019 40.20 40.78 39.02 39.48 3,886,945 -0.32(-0.79%)
Jan 08, 2019 39.15 39.94 38.99 39.80 3,296,880 +1.12(+2.90%)
Jan 07, 2019 38.58 39.80 38.23 38.67 2,714,094 +0.13(+0.34%)
Jan 04, 2019 36.42 38.84 36.36 38.54 3,671,551 +2.97(+8.36%)
Jan 03, 2019 36.31 36.69 35.37 35.57 3,709,292 -1.28(-3.47%)
Jan 02, 2019 37.45 37.70 36.66 36.85 3,201,259 -1.30(-3.40%)
Dec 31, 2018 37.28 38.40 37.27 38.15 2,242,623 +1.00(+2.69%)
Dec 28, 2018 38.04 38.13 36.90 37.15 2,003,556 -0.76(-2.01%)
Dec 27, 2018 37.83 37.91 36.45 37.91 2,812,029 +0.56(+1.50%)
Dec 26, 2018 35.39 37.37 35.24 37.35 2,281,229 +2.18(+6.21%)
Dec 24, 2018 35.59 36.30 35.15 35.17 1,390,034 -0.81(-2.24%)
Dec 21, 2018 35.60 36.50 35.48 35.97 5,830,228 +0.18(+0.49%)
Dec 20, 2018 36.50 36.71 35.19 35.80 3,841,820 -0.96(-2.60%)
Dec 19, 2018 37.09 38.16 36.57 36.75 4,611,565 +0.14(+0.38%)
Dec 18, 2018 36.63 37.32 36.20 36.61 4,186,342 +0.34(+0.94%)
Dec 17, 2018 36.87 37.52 36.05 36.27 3,399,453 -0.60(-1.64%)
Dec 14, 2018 36.01 37.25 35.96 36.88 5,475,391 +0.37(+1.01%)
Dec 13, 2018 36.98 37.55 36.34 36.51 3,408,939 -0.27(-0.74%)
Dec 12, 2018 36.95 37.47 36.76 36.78 4,455,740 +0.53(+1.45%)
Dec 11, 2018 36.96 37.46 36.10 36.25 2,824,301 +0.02(+0.05%)
Dec 10, 2018 35.80 36.48 35.32 36.24 2,572,308 +0.26(+0.73%)
Dec 07, 2018 36.54 37.37 35.81 35.97 4,048,288 -0.46(-1.28%)
Dec 06, 2018 36.63 36.95 35.06 36.44 4,931,293 -0.87(-2.33%)
Dec 04, 2018 38.21 38.52 37.00 37.31 4,394,798 -1.15(-2.99%)
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.