CF Industries Holdings (NY: CF )

40.88 USD UNCHANGED
Streaming Delayed Price Updated: 4:28 AM EST, Jan 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 42.54 42.54 42.54 0 -0.07(-0.16%)
Dec 28, 2017 42.94 43.42 42.46 42.61 1,870,792 -0.46(-1.07%)
Dec 27, 2017 42.54 43.10 42.21 43.07 3,087,418 +0.22(+0.51%)
Dec 26, 2017 41.80 43.04 41.71 42.85 1,853,360 +1.14(+2.73%)
Dec 22, 2017 41.36 42.07 41.10 41.71 5,559,655 +0.46(+1.12%)
Dec 21, 2017 40.93 41.32 40.88 41.25 3,091,282 +0.37(+0.91%)
Dec 20, 2017 41.29 41.36 40.85 40.88 2,258,132 -0.32(-0.78%)
Dec 19, 2017 41.07 41.62 40.81 41.20 3,126,554 +0.27(+0.66%)
Dec 18, 2017 41.45 41.64 40.60 40.93 4,759,067 -0.16(-0.39%)
Dec 15, 2017 40.94 41.17 39.95 41.09 5,468,802 +0.07(+0.17%)
Dec 14, 2017 41.07 41.46 40.92 41.02 3,845,465 -0.24(-0.58%)
Dec 13, 2017 40.77 41.41 40.60 41.26 3,004,802 +0.66(+1.63%)
Dec 12, 2017 40.60 41.80 39.20 40.60 7,533,729 +1.20(+3.05%)
Dec 11, 2017 39.25 39.64 39.10 39.40 2,313,876 +0.14(+0.36%)
Dec 08, 2017 38.41 39.68 38.40 39.26 4,567,248 +1.04(+2.72%)
Dec 07, 2017 37.18 38.30 36.51 38.22 2,349,927 +1.67(+4.57%)
Dec 06, 2017 37.02 37.24 36.52 36.55 3,282,873 -0.81(-2.17%)
Dec 05, 2017 36.82 37.97 36.71 37.36 3,051,778 +0.46(+1.25%)
Dec 04, 2017 37.95 38.64 36.84 36.90 4,267,213 -0.69(-1.84%)
Dec 01, 2017 37.59 37.85 37.15 37.59 2,837,136 +0.12(+0.32%)
Nov 30, 2017 36.77 37.63 36.77 37.47 2,683,645 +0.62(+1.68%)
Nov 29, 2017 36.57 37.03 36.28 36.85 2,799,877 +0.40(+1.10%)
Nov 28, 2017 35.81 36.54 35.72 36.45 3,180,661 +0.53(+1.48%)
Nov 27, 2017 36.05 36.41 35.84 35.92 3,235,581 -0.02(-0.06%)
Nov 24, 2017 35.82 36.32 35.39 35.94 1,893,075 -0.37(-1.02%)
Nov 22, 2017 36.69 36.80 36.17 36.31 2,567,904 -0.14(-0.38%)
Nov 21, 2017 35.96 36.89 35.96 36.45 2,559,781 +0.67(+1.87%)
Nov 20, 2017 35.34 35.86 35.03 35.78 2,332,842 +0.30(+0.85%)
Nov 17, 2017 35.89 36.04 35.25 35.48 4,330,185 -0.69(-1.91%)
Nov 16, 2017 35.35 36.83 35.30 36.17 3,136,340 +0.85(+2.41%)
Nov 15, 2017 35.11 35.50 33.50 35.32 4,213,095 -0.20(-0.56%)
Nov 14, 2017 35.68 36.62 35.01 35.52 3,518,257 -1.85(-4.95%)
Nov 13, 2017 36.96 37.72 36.83 37.37 2,634,861 +0.09(+0.24%)
Nov 10, 2017 37.26 37.92 37.00 37.28 3,391,274 +0.14(+0.38%)
Nov 09, 2017 37.52 38.01 36.77 37.14 3,156,474 -0.64(-1.69%)
Nov 08, 2017 36.97 37.86 36.56 37.78 3,320,504 +0.89(+2.41%)
Nov 07, 2017 37.74 38.00 36.42 36.89 6,080,064 -2.32(-5.92%)
Nov 06, 2017 38.67 39.32 38.60 39.21 3,938,647 +0.61(+1.58%)
Nov 03, 2017 38.75 38.85 37.81 38.60 3,506,301 +0.05(+0.13%)
Nov 02, 2017 38.74 39.04 36.77 38.55 5,965,827 +0.51(+1.34%)
Nov 01, 2017 38.25 38.50 37.58 38.04 4,436,207 +0.06(+0.16%)
Oct 31, 2017 37.62 38.10 37.42 37.98 4,838,558 +0.61(+1.63%)
Oct 30, 2017 37.51 38.06 37.33 37.37 3,952,081 +0.26(+0.70%)
Oct 27, 2017 37.15 37.53 36.67 37.11 2,659,086 -0.34(-0.91%)
Oct 26, 2017 37.31 37.53 36.62 37.45 2,317,350 -0.23(-0.61%)
Oct 25, 2017 37.47 38.01 37.17 37.68 3,350,316 +0.07(+0.19%)
Oct 24, 2017 36.74 37.68 36.56 37.61 3,257,379 +1.30(+3.58%)
Oct 23, 2017 36.90 37.19 36.28 36.31 2,500,953 -0.68(-1.84%)
Oct 20, 2017 36.75 37.02 36.36 36.99 3,194,019 +0.66(+1.82%)
Oct 19, 2017 36.54 36.77 36.01 36.33 3,192,830 -0.50(-1.36%)
Oct 18, 2017 37.02 37.31 36.26 36.83 3,160,843 -0.17(-0.46%)
Oct 17, 2017 36.90 37.39 36.47 37.00 4,643,565 +0.11(+0.30%)
Oct 16, 2017 36.76 37.29 36.47 36.89 4,278,227 +0.09(+0.24%)
Oct 13, 2017 36.07 37.00 35.93 36.80 6,124,125 +0.96(+2.68%)
Oct 12, 2017 34.92 35.87 34.91 35.84 4,026,636 +0.93(+2.66%)
Oct 11, 2017 34.50 34.96 33.95 34.91 5,852,078 +0.43(+1.25%)
Oct 10, 2017 34.44 34.56 34.05 34.48 2,979,818 +0.04(+0.12%)
Oct 09, 2017 34.36 34.68 33.93 34.44 2,712,409 +0.24(+0.70%)
Oct 06, 2017 34.87 34.90 33.98 34.20 3,331,542 -0.83(-2.37%)
Oct 05, 2017 35.17 35.25 34.83 35.03 2,198,986 -0.07(-0.20%)
Oct 04, 2017 35.42 35.86 34.91 35.10 2,334,356 -0.29(-0.82%)
Oct 03, 2017 35.53 35.72 35.03 35.39 3,332,800 -0.01(-0.03%)
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.