Skip to main content

CF Industries Holdings (NY: CF )

82.61 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 59.69 60.73 57.78 58.04 3,566,666 -2.27(-3.76%)
Nov 29, 2021 61.60 62.10 59.60 60.31 2,551,112 +0.15(+0.25%)
Nov 26, 2021 60.36 60.93 59.42 60.16 1,457,386 -2.24(-3.59%)
Nov 24, 2021 61.91 62.98 61.77 62.40 1,188,805 -0.10(-0.15%)
Nov 23, 2021 62.53 63.47 61.40 62.50 2,476,943 +0.22(+0.35%)
Nov 22, 2021 62.94 63.31 62.17 62.28 2,452,413 -0.17(-0.28%)
Nov 19, 2021 63.66 63.71 62.33 62.45 2,993,409 -2.28(-3.52%)
Nov 18, 2021 63.14 65.01 64.61 64.73 5,580,079 +2.19(+3.51%)
Nov 17, 2021 62.86 63.92 62.37 62.54 3,424,697 -0.19(-0.31%)
Nov 16, 2021 62.63 63.06 61.42 62.73 3,461,001 -0.07(-0.11%)
Nov 15, 2021 61.87 62.82 60.80 62.80 2,864,430 +0.94(+1.52%)
Nov 12, 2021 60.80 62.78 60.74 61.86 2,375,750 +1.03(+1.69%)
Nov 11, 2021 60.55 61.17 60.43 60.83 2,169,693 +0.79(+1.32%)
Nov 10, 2021 59.90 60.04 3,792,030 -0.24(-0.40%)
Nov 09, 2021 59.50 60.47 58.49 60.28 2,348,988 +0.65(+1.09%)
Nov 08, 2021 57.31 60.40 57.11 59.63 4,185,897 +3.18(+5.64%)
Nov 05, 2021 55.68 57.02 55.66 56.45 2,533,050 +0.67(+1.20%)
Nov 04, 2021 56.04 58.00 55.28 55.78 3,102,954 +0.37(+0.67%)
Nov 03, 2021 53.79 55.84 52.72 55.41 4,133,626 +1.62(+3.01%)
Nov 02, 2021 54.39 54.80 53.06 53.79 3,535,980 -1.13(-2.05%)
Nov 01, 2021 54.41 55.70 55.35 54.91 1,782,791 +0.75(+1.39%)
Oct 29, 2021 54.56 54.79 53.68 54.16 3,801,653 -0.73(-1.34%)
Oct 28, 2021 54.58 55.39 54.12 54.89 1,597,553 +0.79(+1.46%)
Oct 27, 2021 55.49 55.46 53.75 54.10 3,882,474 -1.72(-3.07%)
Oct 26, 2021 56.45 55.82 2,285,069 -0.56(-1.00%)
Oct 25, 2021 57.62 58.40 56.21 56.38 1,998,625 -0.51(-0.90%)
Oct 22, 2021 57.49 58.25 56.86 56.89 1,522,571 -0.31(-0.53%)
Oct 21, 2021 57.24 57.72 56.48 57.20 2,701,765 -0.41(-0.71%)
Oct 20, 2021 57.74 59.53 57.03 57.61 2,692,879 -0.13(-0.23%)
Oct 19, 2021 58.20 58.27 57.04 57.74 3,306,339 -0.39(-0.67%)
Oct 18, 2021 56.03 58.35 55.85 58.13 3,743,894 +1.88(+3.34%)
Oct 15, 2021 58.36 58.36 56.23 56.25 3,300,127 -1.47(-2.54%)
Oct 14, 2021 58.30 58.50 56.93 57.72 2,377,774 +0.18(+0.31%)
Oct 13, 2021 57.93 58.30 57.14 57.54 2,485,375 -0.52(-0.90%)
Oct 12, 2021 59.10 59.96 57.81 58.07 3,298,900 -1.18(-2.00%)
Oct 11, 2021 59.43 60.45 58.93 59.25 3,126,384 +1.03(+1.77%)
Oct 08, 2021 58.03 58.46 57.38 58.22 2,230,520 +0.38(+0.66%)
Oct 07, 2021 57.19 58.79 57.15 57.84 4,602,901 +0.77(+1.35%)
Oct 06, 2021 56.57 57.20 55.42 57.06 4,451,326 -0.55(-0.96%)
Oct 05, 2021 58.18 58.74 57.06 57.62 4,443,273 -0.30(-0.51%)
Oct 04, 2021 58.52 59.17 57.03 57.91 4,373,451 -0.38(-0.65%)
Oct 01, 2021 54.07 58.41 54.07 58.30 8,196,917 +5.07(+9.53%)
Sep 30, 2021 54.07 54.24 53.11 53.22 3,850,551 -0.67(-1.24%)
Sep 29, 2021 54.16 54.16 53.23 53.89 2,247,323 -0.11(-0.21%)
Sep 28, 2021 53.39 54.36 53.11 54.00 3,698,934 +0.52(+0.98%)
Sep 27, 2021 53.11 54.44 52.78 53.48 4,462,875 +1.19(+2.28%)
Sep 24, 2021 50.67 52.76 50.27 52.29 5,850,446 +1.29(+2.52%)
Sep 23, 2021 49.01 51.06 48.93 51.00 5,051,615 +2.93(+6.09%)
Sep 22, 2021 47.55 48.46 47.40 48.07 2,162,067 +1.36(+2.92%)
Sep 21, 2021 46.36 47.17 45.61 46.71 2,403,460 +0.88(+1.91%)
Sep 20, 2021 45.12 46.06 44.65 45.83 2,559,826 -0.98(-2.10%)
Sep 17, 2021 46.77 47.44 46.29 46.82 5,783,778 +0.08(+0.16%)
Sep 16, 2021 45.90 47.71 45.86 46.74 4,765,572 +0.55(+1.20%)
Sep 15, 2021 44.25 46.39 44.16 46.19 3,165,554 +2.21(+5.03%)
Sep 14, 2021 44.57 45.37 43.67 43.97 2,463,609 -0.28(-0.62%)
Sep 13, 2021 43.86 44.38 43.40 44.25 1,560,113 +0.73(+1.69%)
Sep 10, 2021 43.85 44.09 42.74 43.52 1,731,668 +0.23(+0.53%)
Sep 09, 2021 42.07 43.65 41.99 43.29 2,165,292 +0.77(+1.82%)
Sep 08, 2021 44.14 44.32 42.46 42.52 1,865,248 -1.51(-3.42%)
Sep 07, 2021 43.18 44.13 42.98 44.02 1,660,113 +0.71(+1.63%)
Sep 03, 2021 43.96 44.16 43.19 43.32 1,330,733 -0.51(-1.15%)
Sep 02, 2021 42.90 43.95 42.90 43.82 2,759,262 +0.93(+2.18%)
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.