Skip to main content

CF Industries Holdings (NY: CF )

82.22 -0.39 (-0.47%)
Streaming Delayed Price Updated: 10:42 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 27.83 28.79 27.78 28.45 2,519,078 +0.79(+2.85%)
Sep 29, 2020 28.63 28.63 27.58 27.66 1,727,495 -1.01(-3.52%)
Sep 28, 2020 28.86 29.18 28.62 28.67 1,548,144 +0.49(+1.74%)
Sep 25, 2020 28.16 28.33 27.76 28.18 2,159,072 -0.25(-0.88%)
Sep 24, 2020 28.49 28.80 27.91 28.43 2,061,715 -0.21(-0.74%)
Sep 23, 2020 28.86 29.59 28.63 28.65 2,165,642 -0.31(-1.06%)
Sep 22, 2020 29.16 29.39 28.85 28.95 2,260,663 -0.33(-1.14%)
Sep 21, 2020 30.76 30.80 28.80 29.29 3,049,223 -2.22(-7.06%)
Sep 18, 2020 32.40 33.01 31.20 31.51 6,829,309 -0.58(-1.82%)
Sep 17, 2020 29.98 32.18 29.83 32.09 3,717,835 +1.20(+3.87%)
Sep 16, 2020 30.65 31.20 30.25 30.90 2,081,722 +0.35(+1.15%)
Sep 15, 2020 31.21 31.26 30.55 30.55 1,778,657 -0.67(-2.14%)
Sep 14, 2020 31.04 31.31 30.64 31.21 1,677,395 +0.30(+0.96%)
Sep 11, 2020 30.07 31.05 30.00 30.92 2,283,632 +1.04(+3.47%)
Sep 10, 2020 30.13 30.33 29.76 29.88 1,933,883 -0.07(-0.25%)
Sep 09, 2020 29.86 30.03 29.48 29.95 1,476,135 +0.29(+0.97%)
Sep 08, 2020 30.17 30.33 29.21 29.67 2,629,452 -1.07(-3.50%)
Sep 04, 2020 31.07 31.28 30.38 30.74 2,209,911 -0.03(-0.09%)
Sep 03, 2020 31.53 31.66 30.30 30.77 2,276,320 -0.70(-2.24%)
Sep 02, 2020 31.05 31.48 30.65 31.47 2,267,205 +0.52(+1.68%)
Sep 01, 2020 30.00 30.95 29.77 30.95 1,803,256 +0.72(+2.39%)
Aug 31, 2020 30.82 30.87 30.22 30.23 1,718,500 -0.54(-1.75%)
Aug 28, 2020 30.96 31.01 30.26 30.77 1,607,188 -0.03(-0.09%)
Aug 27, 2020 31.05 31.09 30.49 30.80 2,516,072 -0.23(-0.75%)
Aug 26, 2020 30.96 31.09 30.31 31.03 2,416,245 +0.06(+0.18%)
Aug 25, 2020 31.34 31.65 30.79 30.97 1,762,282 -0.13(-0.42%)
Aug 24, 2020 30.29 31.27 30.22 31.10 1,936,041 +1.11(+3.71%)
Aug 21, 2020 30.42 30.51 29.84 29.99 2,046,278 -0.68(-2.21%)
Aug 20, 2020 30.69 30.90 30.38 30.67 2,140,367 -0.44(-1.43%)
Aug 19, 2020 31.82 32.07 30.94 31.11 2,111,193 -0.84(-2.64%)
Aug 18, 2020 31.81 32.31 31.44 31.95 2,161,141 +0.10(+0.32%)
Aug 17, 2020 32.59 32.87 31.78 31.85 2,125,576 -0.67(-2.05%)
Aug 14, 2020 32.09 32.54 31.94 32.52 2,423,303 +0.41(+1.27%)
Aug 13, 2020 31.77 32.30 31.62 32.11 1,980,195 +0.07(+0.23%)
Aug 12, 2020 32.98 33.17 31.77 32.04 2,523,166 -0.56(-1.72%)
Aug 11, 2020 32.76 33.18 32.26 32.60 3,291,771 +0.56(+1.75%)
Aug 10, 2020 30.86 32.27 30.72 32.04 4,358,133 +1.61(+5.28%)
Aug 07, 2020 31.46 31.46 30.02 30.43 4,430,098 -0.24(-0.78%)
Aug 06, 2020 31.05 31.67 30.62 30.67 4,019,752 +0.43(+1.43%)
Aug 05, 2020 30.18 30.49 29.97 30.24 4,289,799 +0.50(+1.67%)
Aug 04, 2020 29.34 30.16 29.17 29.74 4,230,493 +0.85(+2.96%)
Aug 03, 2020 28.87 29.34 28.82 28.89 4,330,245 +0.11(+0.38%)
Jul 31, 2020 28.24 29.01 28.07 28.78 8,818,389 +0.48(+1.69%)
Jul 30, 2020 28.27 28.59 27.64 28.30 2,579,508 -0.51(-1.75%)
Jul 29, 2020 28.00 28.91 27.89 28.80 2,682,258 +1.05(+3.77%)
Jul 28, 2020 28.50 28.58 27.58 27.76 2,956,338 -1.05(-3.64%)
Jul 27, 2020 28.05 29.16 28.02 28.80 2,601,595 +0.72(+2.55%)
Jul 24, 2020 28.01 28.46 27.71 28.09 1,690,995 +0.18(+0.66%)
Jul 23, 2020 27.70 28.45 27.25 27.90 2,092,202 +0.14(+0.50%)
Jul 22, 2020 27.15 27.83 27.00 27.77 1,724,326 +0.39(+1.44%)
Jul 21, 2020 26.95 27.67 26.95 27.37 2,197,411 +0.59(+2.19%)
Jul 20, 2020 27.74 27.88 26.71 26.78 1,762,839 -1.10(-3.95%)
Jul 17, 2020 27.63 28.35 27.62 27.89 2,055,932 +0.37(+1.34%)
Jul 16, 2020 27.99 28.13 27.39 27.52 2,655,471 -0.62(-2.22%)
Jul 15, 2020 27.91 28.65 27.80 28.14 2,324,799 +0.92(+3.37%)
Jul 14, 2020 27.17 27.62 26.70 27.22 2,754,331 -0.10(-0.37%)
Jul 13, 2020 27.02 27.75 26.87 27.33 3,095,677 +1.50(+5.80%)
Jul 10, 2020 24.51 25.87 24.51 25.83 1,939,984 +1.12(+4.54%)
Jul 09, 2020 25.65 25.69 24.42 24.71 2,431,046 -0.77(-3.03%)
Jul 08, 2020 26.80 26.96 25.39 25.48 2,678,363 -1.36(-5.07%)
Jul 07, 2020 26.95 27.37 26.62 26.84 1,914,036 -0.50(-1.81%)
Jul 06, 2020 27.62 27.88 26.90 27.33 2,217,705 +0.35(+1.29%)
Jul 02, 2020 26.84 27.45 26.66 26.99 2,130,292 +0.77(+2.94%)
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.