CF Industries Holdings (NY: CF )

39.57 USD +1.44 (+3.78%)
Official Closing Price Updated: 7:15 PM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 04, 2020 38.39 39.90 38.20 39.57 2,861,616 +1.44(+3.78%)
Dec 03, 2020 38.03 38.66 37.82 38.13 2,267,335 +0.28(+0.74%)
Dec 02, 2020 37.33 38.25 37.25 37.85 2,798,420 +0.35(+0.93%)
Dec 01, 2020 37.90 38.15 37.38 37.50 2,424,307 +0.20(+0.54%)
Nov 30, 2020 38.39 38.44 37.08 37.30 3,320,325 -1.47(-3.79%)
Nov 27, 2020 38.56 39.41 38.28 38.77 2,427,000 +0.60(+1.57%)
Nov 25, 2020 38.24 38.71 37.32 38.17 3,442,500 -0.48(-1.24%)
Nov 24, 2020 36.23 38.77 36.23 38.65 6,318,483 +2.83(+7.90%)
Nov 23, 2020 34.03 36.09 34.03 35.82 4,581,293 +2.32(+6.93%)
Nov 20, 2020 32.32 33.67 32.22 33.50 2,933,400 +1.35(+4.20%)
Nov 19, 2020 32.50 32.69 31.89 32.15 2,743,854 -0.30(-0.92%)
Nov 18, 2020 32.50 33.28 32.28 32.45 3,256,720 +0.23(+0.71%)
Nov 17, 2020 32.11 32.59 31.72 32.22 3,007,901 -0.18(-0.56%)
Nov 16, 2020 31.80 32.54 31.15 32.40 4,326,658 +1.51(+4.89%)
Nov 13, 2020 30.21 30.95 30.21 30.89 2,731,900 +0.75(+2.49%)
Nov 12, 2020 30.17 30.49 29.73 30.14 2,638,714 -0.41(-1.34%)
Nov 11, 2020 30.40 31.50 30.35 30.55 3,968,691 +0.44(+1.46%)
Nov 10, 2020 29.33 30.36 28.88 30.11 3,731,462 +1.15(+3.97%)
Nov 09, 2020 29.34 30.51 28.37 28.96 3,954,345 +1.63(+5.96%)
Nov 06, 2020 27.36 28.29 27.06 27.33 2,970,900 -0.01(-0.04%)
Nov 05, 2020 26.23 28.02 25.96 27.34 3,778,334 +0.68(+2.55%)
Nov 04, 2020 27.18 27.24 26.05 26.66 1,953,104 -0.36(-1.33%)
Nov 03, 2020 27.97 28.03 26.68 27.02 3,101,146 -1.05(-3.74%)
Nov 02, 2020 28.01 28.29 27.65 28.07 2,695,532 +0.46(+1.67%)
Oct 30, 2020 26.68 27.63 26.42 27.61 3,016,800 +0.83(+3.10%)
Oct 29, 2020 25.50 26.90 25.49 26.78 2,490,969 +1.07(+4.16%)
Oct 28, 2020 25.48 26.22 25.30 25.71 2,833,944 -0.45(-1.72%)
Oct 27, 2020 26.70 26.96 26.10 26.16 3,015,189 -0.67(-2.50%)
Oct 26, 2020 27.25 27.25 26.44 26.83 1,987,853 -0.75(-2.72%)
Oct 23, 2020 28.10 28.43 27.53 27.58 1,629,200 -0.34(-1.22%)
Oct 22, 2020 27.36 28.00 27.31 27.92 2,552,179 +0.67(+2.46%)
Oct 21, 2020 27.86 27.99 26.88 27.25 3,454,997 -0.81(-2.89%)
Oct 20, 2020 29.16 29.25 28.04 28.06 2,007,339 -0.82(-2.84%)
Oct 19, 2020 29.28 29.50 28.82 28.88 1,515,781 -0.40(-1.37%)
Oct 16, 2020 29.78 29.88 29.15 29.28 1,736,400 -0.38(-1.28%)
Oct 15, 2020 29.38 29.85 29.17 29.66 1,166,542 -0.15(-0.50%)
Oct 14, 2020 29.30 30.49 29.06 29.81 2,132,601 +0.36(+1.22%)
Oct 13, 2020 29.37 29.96 29.18 29.45 2,173,081 -0.07(-0.24%)
Oct 12, 2020 31.12 31.17 29.39 29.52 3,648,314 -1.81(-5.78%)
Oct 09, 2020 31.96 32.28 30.97 31.33 1,865,000 -0.53(-1.66%)
Oct 08, 2020 31.34 31.86 31.11 31.86 1,239,153 +0.91(+2.94%)
Oct 07, 2020 31.64 31.87 30.93 30.95 2,115,076 -0.34(-1.09%)
Oct 06, 2020 31.92 32.62 31.25 31.29 1,561,108 -0.24(-0.76%)
Oct 05, 2020 30.75 31.77 30.72 31.53 1,586,339 +0.96(+3.14%)
Oct 02, 2020 29.49 30.85 29.30 30.57 1,552,700 +0.69(+2.31%)
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.