Skip to main content

CF Industries Holdings (NY: CF )

81.49 +0.02 (+0.02%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 23.79 25.08 23.79 24.36 4,420,459 +0.52(+2.18%)
Mar 30, 2020 22.85 24.12 22.48 23.84 3,419,345 +0.96(+4.19%)
Mar 27, 2020 24.31 24.31 22.76 22.88 2,789,068 -2.42(-9.56%)
Mar 26, 2020 24.48 25.94 24.05 25.30 3,922,294 +1.10(+4.55%)
Mar 25, 2020 23.29 25.87 22.62 24.20 4,769,337 +1.25(+5.46%)
Mar 24, 2020 20.72 23.09 20.18 22.95 4,132,268 +3.21(+16.24%)
Mar 23, 2020 19.86 20.52 19.19 19.74 3,208,875 -0.19(-0.94%)
Mar 20, 2020 21.07 21.76 19.67 19.93 4,750,874 -0.65(-3.18%)
Mar 19, 2020 18.84 21.40 18.29 20.58 3,536,122 +1.65(+8.70%)
Mar 18, 2020 19.96 21.05 17.67 18.93 5,560,568 -2.70(-12.46%)
Mar 17, 2020 22.28 22.78 20.50 21.63 4,666,866 +0.13(+0.62%)
Mar 16, 2020 21.49 23.72 21.32 21.49 4,553,195 -3.30(-13.29%)
Mar 13, 2020 22.93 24.81 20.80 24.79 4,608,177 +2.92(+13.35%)
Mar 12, 2020 23.20 24.08 21.36 21.87 4,374,952 -3.51(-13.83%)
Mar 11, 2020 26.90 27.08 24.99 25.38 5,619,516 -2.14(-7.78%)
Mar 10, 2020 29.23 29.43 26.26 27.52 7,094,050 -0.39(-1.41%)
Mar 09, 2020 30.82 31.18 27.88 27.92 5,467,767 -5.08(-15.39%)
Mar 06, 2020 33.32 33.58 32.32 32.99 4,243,842 -1.03(-3.03%)
Mar 05, 2020 33.68 34.24 33.51 34.02 3,435,353 -0.68(-1.96%)
Mar 04, 2020 34.49 34.87 34.08 34.70 3,717,087 +0.55(+1.60%)
Mar 03, 2020 33.83 34.94 33.34 34.16 4,742,081 -0.07(-0.21%)
Mar 02, 2020 33.39 34.27 33.12 34.23 5,380,161 +1.22(+3.69%)
Feb 28, 2020 31.54 33.13 31.51 33.01 4,844,665 +0.65(+2.02%)
Feb 27, 2020 32.69 33.75 32.17 32.36 4,934,062 -0.83(-2.51%)
Feb 26, 2020 33.97 34.70 33.10 33.19 3,381,636 -0.52(-1.54%)
Feb 25, 2020 34.94 35.38 33.52 33.71 3,671,271 -1.07(-3.06%)
Feb 24, 2020 34.34 35.20 33.77 34.78 3,846,708 -0.47(-1.32%)
Feb 21, 2020 35.67 35.99 35.22 35.24 2,306,489 -0.12(-0.33%)
Feb 20, 2020 35.45 36.36 35.28 35.36 3,318,702 +0.09(+0.25%)
Feb 19, 2020 34.18 35.86 34.18 35.27 3,699,310 +1.09(+3.20%)
Feb 18, 2020 34.04 34.44 33.66 34.18 6,692,846 -0.13(-0.37%)
Feb 14, 2020 34.14 35.86 34.03 34.30 6,312,837 -0.93(-2.64%)
Feb 13, 2020 36.99 37.09 35.09 35.23 5,467,830 -1.76(-4.77%)
Feb 12, 2020 37.52 37.58 36.73 37.00 2,672,509 -0.50(-1.33%)
Feb 11, 2020 37.26 37.92 37.12 37.50 2,170,142 +0.44(+1.20%)
Feb 10, 2020 37.08 37.85 36.85 37.05 2,345,273 -0.44(-1.19%)
Feb 07, 2020 37.24 37.53 37.08 37.50 1,889,340 -0.07(-0.19%)
Feb 06, 2020 38.12 38.17 37.50 37.57 3,150,280 -0.41(-1.08%)
Feb 05, 2020 37.07 38.02 36.75 37.98 3,131,983 +1.46(+3.99%)
Feb 04, 2020 35.81 36.61 35.64 36.52 2,583,788 +1.17(+3.32%)
Feb 03, 2020 35.81 36.31 35.04 35.34 3,205,906 -0.47(-1.32%)
Jan 31, 2020 35.80 36.01 35.62 35.81 2,306,819 -0.36(-0.98%)
Jan 30, 2020 35.60 36.24 35.48 36.17 2,209,732 +0.36(+1.02%)
Jan 29, 2020 35.71 36.31 35.64 35.81 2,151,439 +0.28(+0.80%)
Jan 28, 2020 35.33 35.71 34.90 35.52 2,667,238 +0.47(+1.34%)
Jan 27, 2020 35.49 35.79 34.97 35.05 2,962,213 -1.34(-3.69%)
Jan 24, 2020 37.77 37.78 36.38 36.39 2,815,847 -1.40(-3.69%)
Jan 23, 2020 37.37 37.95 36.71 37.79 3,344,095 -0.19(-0.49%)
Jan 22, 2020 39.13 39.41 37.27 37.98 6,093,133 -1.37(-3.48%)
Jan 21, 2020 40.78 40.78 39.31 39.34 2,455,381 -1.68(-4.10%)
Jan 17, 2020 40.87 41.19 40.43 41.03 3,229,614 +0.22(+0.54%)
Jan 16, 2020 40.44 40.85 40.09 40.80 1,432,296 +0.21(+0.53%)
Jan 15, 2020 40.30 40.96 40.28 40.59 1,426,297 +0.20(+0.51%)
Jan 14, 2020 40.21 40.90 40.21 40.38 1,416,907 +0.07(+0.18%)
Jan 13, 2020 39.93 40.40 39.57 40.31 1,687,976 +0.51(+1.27%)
Jan 10, 2020 40.46 40.70 39.69 39.81 2,481,819 -0.71(-1.76%)
Jan 09, 2020 40.85 40.87 39.82 40.52 1,982,309 -0.20(-0.48%)
Jan 08, 2020 40.34 40.84 40.03 40.71 2,385,969 +0.19(+0.46%)
Jan 07, 2020 40.66 41.27 40.51 40.53 2,187,235 -0.37(-0.91%)
Jan 06, 2020 40.68 41.10 40.03 40.90 2,567,931 -0.07(-0.17%)
Jan 03, 2020 41.23 41.98 40.87 40.97 2,642,422 -0.28(-0.69%)
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.