CF Industries Holdings (NY: CF )

47.12 USD +1.59 (+3.49%)
Official Closing Price Updated: 7:00 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 05, 2021 46.16 47.21 43.94 47.12 2,987,787 +1.59(+3.49%)
Mar 04, 2021 46.83 47.34 44.49 45.53 2,909,517 -1.39(-2.96%)
Mar 03, 2021 46.17 47.81 46.17 46.92 2,470,555 +0.91(+1.98%)
Mar 02, 2021 45.92 46.33 45.37 46.01 1,868,220 +0.11(+0.24%)
Mar 01, 2021 46.09 46.96 45.65 45.90 1,645,733 +0.62(+1.37%)
Feb 26, 2021 46.54 46.54 44.41 45.28 2,101,100 -1.38(-2.96%)
Feb 25, 2021 48.58 48.60 46.27 46.66 1,496,691 -1.95(-4.01%)
Feb 24, 2021 46.66 48.88 46.66 48.61 2,142,505 +1.86(+3.98%)
Feb 23, 2021 46.42 47.00 44.71 46.75 1,566,891 -0.12(-0.26%)
Feb 22, 2021 45.88 47.44 45.32 46.87 2,542,950 +1.11(+2.43%)
Feb 19, 2021 44.42 45.85 44.07 45.76 2,241,700 +1.89(+4.31%)
Feb 18, 2021 45.35 46.74 42.85 43.87 3,421,549 -1.19(-2.64%)
Feb 17, 2021 44.56 45.45 44.09 45.06 1,811,347 -0.18(-0.40%)
Feb 16, 2021 44.60 45.56 43.88 45.24 2,338,465 +0.88(+1.98%)
Feb 12, 2021 42.58 44.40 42.51 44.36 1,494,400 +1.20(+2.78%)
Feb 11, 2021 43.48 43.50 42.43 43.16 1,444,393 -0.08(-0.19%)
Feb 10, 2021 44.42 44.42 42.15 43.24 1,939,878 -0.75(-1.70%)
Feb 09, 2021 44.04 44.23 43.40 43.99 1,431,864 +0.02(+0.05%)
Feb 08, 2021 43.68 44.42 43.33 43.97 1,443,812 +0.83(+1.92%)
Feb 05, 2021 43.69 44.70 42.75 43.14 1,217,000 -0.03(-0.07%)
Feb 04, 2021 42.72 43.68 42.31 43.17 1,774,705 +0.37(+0.86%)
Feb 03, 2021 43.57 44.22 42.68 42.80 1,992,708 -0.60(-1.38%)
Feb 02, 2021 43.65 43.84 42.66 43.40 1,786,234 +0.43(+1.00%)
Feb 01, 2021 42.13 43.32 41.88 42.97 2,131,820 +1.59(+3.84%)
Jan 29, 2021 41.78 42.97 40.99 41.38 4,684,900 -0.82(-1.94%)
Jan 28, 2021 41.36 42.40 41.17 42.20 3,498,036 +1.32(+3.23%)
Jan 27, 2021 40.49 41.74 39.87 40.88 3,581,247 -1.10(-2.62%)
Jan 26, 2021 43.95 44.24 41.89 41.98 2,149,971 -1.49(-3.43%)
Jan 25, 2021 43.03 43.66 42.15 43.47 2,102,595 +0.07(+0.16%)
Jan 22, 2021 42.79 43.73 42.55 43.40 1,457,200 -0.06(-0.14%)
Jan 21, 2021 44.32 44.56 43.22 43.46 1,742,598 -0.67(-1.52%)
Jan 20, 2021 45.23 45.36 43.74 44.13 1,766,092 -0.86(-1.91%)
Jan 19, 2021 45.98 46.19 44.50 44.99 2,465,282 -0.57(-1.25%)
Jan 15, 2021 45.17 45.67 44.33 45.56 2,531,600 +0.26(+0.57%)
Jan 14, 2021 45.37 45.95 45.28 45.30 2,216,242 +0.01(+0.02%)
Jan 13, 2021 46.20 47.00 44.97 45.29 2,976,759 -0.45(-0.98%)
Jan 12, 2021 43.52 45.96 42.95 45.74 3,698,641 +2.63(+6.10%)
Jan 11, 2021 42.16 43.46 41.90 43.11 2,159,517 -0.05(-0.12%)
Jan 08, 2021 43.05 43.26 42.14 43.16 3,449,300 +0.39(+0.91%)
Jan 07, 2021 43.50 43.98 42.58 42.77 3,247,507 +0.07(+0.16%)
Jan 06, 2021 40.88 43.30 40.34 42.70 4,688,495 +2.63(+6.56%)
Jan 05, 2021 38.70 40.49 38.70 40.07 2,632,176 +1.54(+4.00%)
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.