Skip to main content

CF Industries Holdings (NY: CF )

83.21 +0.60 (+0.73%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 68.70 68.73 67.15 67.81 2,349,802 -1.05(-1.53%)
Dec 30, 2021 70.37 70.58 68.72 68.86 1,998,295 -1.80(-2.55%)
Dec 29, 2021 70.78 71.48 70.24 70.66 1,904,069 -0.54(-0.75%)
Dec 28, 2021 70.62 71.63 70.35 71.20 1,535,372 +0.44(+0.62%)
Dec 27, 2021 69.45 70.78 68.08 70.76 2,287,767 +1.49(+2.16%)
Dec 23, 2021 68.59 69.88 67.45 69.26 2,881,062 +0.55(+0.79%)
Dec 22, 2021 65.66 68.72 65.65 68.72 3,601,999 +3.01(+4.58%)
Dec 21, 2021 62.29 66.04 62.21 65.71 3,889,019 +4.26(+6.94%)
Dec 20, 2021 61.11 61.58 59.58 61.44 2,572,728 -0.64(-1.03%)
Dec 17, 2021 61.90 63.23 61.31 62.09 6,379,166 +0.48(+0.78%)
Dec 16, 2021 61.20 63.32 61.20 61.61 3,046,556 +0.72(+1.18%)
Dec 15, 2021 59.46 61.20 58.33 60.89 3,198,465 +1.26(+2.12%)
Dec 14, 2021 58.36 60.06 58.09 59.62 3,616,750 +0.98(+1.67%)
Dec 13, 2021 58.39 58.95 57.62 58.65 2,251,849 +0.05(+0.08%)
Dec 10, 2021 58.59 59.85 57.34 58.60 3,122,073 +2.54(+4.53%)
Dec 09, 2021 56.91 57.40 56.00 56.06 2,077,118 -1.51(-2.63%)
Dec 08, 2021 57.94 58.43 57.36 57.57 1,936,861 +0.08(+0.13%)
Dec 07, 2021 57.36 58.57 57.30 57.50 2,539,443 +1.05(+1.87%)
Dec 06, 2021 57.38 57.60 56.00 56.44 2,124,089 -0.28(-0.49%)
Dec 03, 2021 57.26 58.13 56.05 56.72 3,491,052 -0.09(-0.15%)
Dec 02, 2021 55.27 57.19 55.27 56.81 2,324,629 +1.93(+3.51%)
Dec 01, 2021 59.56 59.97 54.84 54.88 4,003,373 -3.16(-5.45%)
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%)
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.