CF Industries Holdings (NY: CF )

44.13 USD -0.86 (-1.91%)
Official Closing Price Updated: 5:32 PM EST, Jan 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 31.48 31.48 31.48 0 -0.42(-1.32%)
Dec 29, 2016 31.52 32.04 31.44 31.90 4,220,127 +0.27(+0.85%)
Dec 28, 2016 32.11 32.61 31.28 31.63 3,653,427 -0.32(-1.00%)
Dec 27, 2016 30.91 32.11 30.72 31.95 6,222,852 +1.24(+4.04%)
Dec 23, 2016 30.71 30.71 30.71 0 +0.60(+1.99%)
Dec 22, 2016 28.97 30.17 28.82 30.11 4,335,176 +1.21(+4.19%)
Dec 21, 2016 29.11 29.11 28.55 28.90 3,782,364 -0.09(-0.31%)
Dec 20, 2016 28.47 29.08 28.29 28.99 3,921,788 +0.70(+2.47%)
Dec 19, 2016 29.16 29.50 28.14 28.29 5,416,929 -1.19(-4.04%)
Dec 16, 2016 28.58 29.61 28.22 29.48 10,461,747 +0.83(+2.90%)
Dec 15, 2016 27.97 29.08 27.75 28.65 4,453,938 +0.54(+1.92%)
Dec 14, 2016 28.28 28.84 28.03 28.11 3,011,925 -0.30(-1.06%)
Dec 13, 2016 29.07 29.30 28.05 28.41 6,524,681 -0.59(-2.03%)
Dec 12, 2016 30.82 30.87 28.67 29.00 6,049,626 -1.95(-6.30%)
Dec 09, 2016 30.43 30.95 30.04 30.95 4,674,539 +0.58(+1.91%)
Dec 08, 2016 29.92 30.75 29.73 30.37 4,420,838 +0.65(+2.19%)
Dec 07, 2016 28.56 30.11 28.50 29.72 6,748,065 +1.15(+4.03%)
Dec 06, 2016 28.29 28.78 27.82 28.57 6,881,661 -0.01(-0.03%)
Dec 05, 2016 28.79 29.29 28.30 28.58 7,761,842 +0.20(+0.70%)
Dec 02, 2016 28.79 29.61 28.06 28.38 5,097,318 -0.34(-1.18%)
Dec 01, 2016 29.09 29.95 28.56 28.72 5,951,841 -0.22(-0.76%)
Nov 30, 2016 27.98 29.31 27.82 28.94 6,436,738 +1.51(+5.50%)
Nov 29, 2016 27.90 28.13 27.34 27.43 3,933,559 -0.76(-2.70%)
Nov 28, 2016 28.46 28.79 27.91 28.19 3,158,632 -0.36(-1.26%)
Nov 25, 2016 28.48 28.93 28.17 28.55 1,755,698 +0.17(+0.60%)
Nov 23, 2016 28.38 28.38 28.38 0 -0.01(-0.04%)
Nov 22, 2016 29.76 29.76 27.92 28.39 9,453,088 -1.48(-4.95%)
Nov 21, 2016 29.58 30.24 29.38 29.87 7,051,056 +0.91(+3.14%)
Nov 18, 2016 26.97 29.03 26.97 28.96 7,934,258 +1.87(+6.90%)
Nov 17, 2016 27.62 27.78 26.95 27.09 5,538,627 -0.35(-1.28%)
Nov 16, 2016 27.70 27.85 27.44 27.44 3,502,452 -0.36(-1.29%)
Nov 15, 2016 28.04 28.25 27.41 27.80 5,606,787 -0.40(-1.42%)
Nov 14, 2016 27.83 28.30 27.42 28.20 5,719,671 +0.42(+1.51%)
Nov 11, 2016 27.10 28.00 26.91 27.78 7,297,405 +0.65(+2.40%)
Nov 10, 2016 26.53 28.23 26.53 27.13 9,181,498 +0.65(+2.45%)
Nov 09, 2016 24.05 26.72 23.73 26.48 10,914,162 +2.14(+8.79%)
Nov 08, 2016 23.20 24.49 23.04 24.34 8,295,268 +1.05(+4.51%)
Nov 07, 2016 23.51 23.66 23.12 23.29 5,833,523 +0.18(+0.78%)
Nov 04, 2016 22.65 23.42 22.58 23.11 7,892,020 +0.51(+2.26%)
Nov 03, 2016 23.57 23.57 22.18 22.60 19,320,947 -2.10(-8.50%)
Nov 02, 2016 24.79 25.11 24.56 24.70 5,569,344 -0.19(-0.76%)
Nov 01, 2016 24.15 25.01 23.92 24.89 7,449,126 +0.88(+3.67%)
Oct 31, 2016 24.46 24.80 23.94 24.01 3,501,085 -0.51(-2.08%)
Oct 28, 2016 24.62 24.93 24.09 24.52 4,721,814 -0.01(-0.04%)
Oct 27, 2016 25.87 25.94 24.46 24.53 4,568,314 -1.02(-3.99%)
Oct 26, 2016 25.45 26.00 25.24 25.55 4,571,953 +0.01(+0.04%)
Oct 25, 2016 25.39 25.80 25.20 25.54 4,860,076 +0.19(+0.75%)
Oct 24, 2016 25.92 25.94 25.00 25.35 4,582,105 -0.57(-2.20%)
Oct 21, 2016 25.03 26.21 24.77 25.92 8,578,252 +0.94(+3.76%)
Oct 20, 2016 23.80 25.36 23.53 24.98 8,322,617 +0.83(+3.44%)
Oct 19, 2016 23.37 24.41 23.27 24.15 6,426,110 +0.69(+2.94%)
Oct 18, 2016 22.86 23.63 22.73 23.46 5,603,399 +0.86(+3.81%)
Oct 17, 2016 22.27 22.79 22.23 22.60 5,070,745 +0.32(+1.44%)
Oct 14, 2016 23.25 23.56 22.22 22.28 4,740,948 -0.76(-3.30%)
Oct 13, 2016 22.61 23.17 22.00 23.04 6,075,177 +0.12(+0.52%)
Oct 12, 2016 23.48 23.57 22.55 22.92 4,706,826 -0.54(-2.30%)
Oct 11, 2016 23.75 23.83 23.25 23.46 4,050,635 -0.40(-1.68%)
Oct 10, 2016 24.16 24.35 23.80 23.86 3,346,556 -0.09(-0.38%)
Oct 07, 2016 24.67 24.76 23.94 23.95 3,901,504 -0.71(-2.88%)
Oct 06, 2016 24.77 25.11 24.01 24.66 4,226,461 -0.20(-0.80%)
Oct 05, 2016 24.57 25.15 24.21 24.86 4,704,154 +0.46(+1.89%)
Oct 04, 2016 24.28 24.71 24.15 24.40 3,865,699 +0.19(+0.78%)
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.