Skip to main content

CF Industries Holdings (NY: CF )

83.21 +0.60 (+0.73%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 42.65 43.67 42.60 43.31 2,068,640 +0.58(+1.36%)
Aug 30, 2021 43.52 43.52 42.34 42.73 1,032,440 -0.40(-0.93%)
Aug 27, 2021 42.49 43.48 42.49 43.13 1,813,932 +0.68(+1.59%)
Aug 26, 2021 43.34 43.67 42.28 42.45 1,198,097 -1.10(-2.52%)
Aug 25, 2021 42.90 43.73 42.43 43.55 1,425,264 +0.53(+1.24%)
Aug 24, 2021 42.91 43.87 42.91 43.01 1,212,744 +0.30(+0.69%)
Aug 23, 2021 42.86 43.29 42.65 42.72 1,460,899 +0.31(+0.74%)
Aug 20, 2021 41.51 42.85 41.50 42.40 2,369,746 +1.08(+2.61%)
Aug 19, 2021 42.58 43.03 41.18 41.32 2,612,358 -2.32(-5.31%)
Aug 18, 2021 43.78 44.82 43.47 43.64 2,025,989 +0.19(+0.44%)
Aug 17, 2021 44.62 44.62 42.57 43.45 1,804,436 -0.78(-1.77%)
Aug 16, 2021 45.33 45.55 43.99 44.23 1,724,540 -1.90(-4.11%)
Aug 13, 2021 46.30 47.33 45.91 46.13 2,429,487 -0.33(-0.72%)
Aug 12, 2021 45.65 46.85 44.59 46.46 3,076,505 +0.68(+1.49%)
Aug 11, 2021 45.73 46.60 45.11 45.78 2,537,503 +0.46(+1.02%)
Aug 10, 2021 43.95 46.19 43.88 45.32 3,897,756 +0.71(+1.59%)
Aug 09, 2021 43.71 44.78 43.25 44.61 3,931,926 +0.83(+1.91%)
Aug 06, 2021 43.37 43.92 43.12 43.77 2,164,833 +0.95(+2.21%)
Aug 05, 2021 42.76 43.53 42.72 42.83 1,852,216 +0.13(+0.31%)
Aug 04, 2021 43.74 44.14 42.56 42.69 2,593,272 -1.33(-3.01%)
Aug 03, 2021 43.73 44.13 42.59 44.02 3,008,534 +0.46(+1.07%)
Aug 02, 2021 44.98 45.25 43.51 43.55 2,924,950 -1.22(-2.73%)
Jul 30, 2021 45.15 46.51 44.70 44.78 4,552,513 -0.36(-0.80%)
Jul 29, 2021 45.84 45.86 44.89 45.14 1,693,423 -0.09(-0.19%)
Jul 28, 2021 45.09 45.65 44.55 45.22 1,522,296 +0.33(+0.74%)
Jul 27, 2021 44.59 45.39 43.64 44.89 2,400,238 -0.29(-0.65%)
Jul 26, 2021 44.93 45.31 44.23 45.18 1,925,057 +0.35(+0.78%)
Jul 23, 2021 44.98 45.36 44.23 44.83 1,908,524 +0.09(+0.19%)
Jul 22, 2021 45.00 45.11 44.12 44.75 1,456,286 -0.64(-1.42%)
Jul 21, 2021 45.18 45.43 44.67 45.39 2,477,226 +0.90(+2.02%)
Jul 20, 2021 43.76 45.05 43.36 44.49 1,701,830 +0.93(+2.13%)
Jul 19, 2021 43.46 43.91 42.87 43.56 1,828,060 -1.13(-2.52%)
Jul 16, 2021 46.58 47.03 44.32 44.69 2,429,013 -1.78(-3.83%)
Jul 15, 2021 46.49 47.31 46.13 46.47 969,228 -0.52(-1.11%)
Jul 14, 2021 47.25 47.91 46.71 46.99 998,895 -0.17(-0.36%)
Jul 13, 2021 47.96 47.96 46.74 47.17 1,226,355 -0.79(-1.64%)
Jul 12, 2021 47.28 48.28 46.91 47.95 1,272,973 -0.06(-0.12%)
Jul 09, 2021 47.94 48.44 47.35 48.01 1,339,790 +0.96(+2.03%)
Jul 08, 2021 46.51 47.84 45.81 47.05 1,954,463 -0.42(-0.88%)
Jul 07, 2021 47.26 48.07 46.41 47.47 1,645,579 +0.24(+0.50%)
Jul 06, 2021 48.96 48.96 46.64 47.23 2,233,778 -1.66(-3.39%)
Jul 02, 2021 49.55 49.66 48.47 48.89 1,595,523 -0.79(-1.58%)
Jul 01, 2021 51.03 51.69 49.33 49.68 2,937,417 +0.92(+1.89%)
Jun 30, 2021 46.74 48.87 46.63 48.76 4,347,295 +2.14(+4.59%)
Jun 29, 2021 46.94 47.69 46.24 46.62 1,945,403 +0.20(+0.43%)
Jun 28, 2021 48.69 48.69 46.28 46.42 2,511,483 -2.23(-4.58%)
Jun 25, 2021 48.56 49.19 48.27 48.64 2,215,269 +0.49(+1.02%)
Jun 24, 2021 48.59 48.87 48.08 48.15 1,879,601 -0.27(-0.55%)
Jun 23, 2021 48.91 49.51 48.37 48.42 1,744,752 -0.23(-0.47%)
Jun 22, 2021 48.99 49.32 48.02 48.64 1,942,257 -0.09(-0.18%)
Jun 21, 2021 47.19 49.60 47.12 48.73 3,736,305 +2.48(+5.37%)
Jun 18, 2021 46.73 47.53 46.12 46.25 4,536,663 -1.14(-2.40%)
Jun 17, 2021 49.35 49.47 46.43 47.38 4,346,034 -2.26(-4.54%)
Jun 16, 2021 50.67 50.67 49.30 49.64 1,988,557 -1.05(-2.08%)
Jun 15, 2021 50.20 50.79 49.34 50.69 1,953,018 +0.76(+1.52%)
Jun 14, 2021 50.98 51.34 49.67 49.93 2,300,579 -1.05(-2.06%)
Jun 11, 2021 51.36 52.02 50.66 50.98 1,344,866 +0.06(+0.11%)
Jun 10, 2021 52.88 53.18 50.90 50.93 2,127,505 -1.67(-3.17%)
Jun 09, 2021 52.68 52.78 51.56 52.60 1,328,734 -0.06(-0.11%)
Jun 08, 2021 52.08 53.03 51.55 52.65 1,410,310 +0.01(+0.02%)
Jun 07, 2021 53.31 53.62 52.37 52.64 1,155,469 +0.18(+0.34%)
Jun 04, 2021 52.45 53.00 51.88 52.46 1,396,794 +0.32(+0.62%)
Jun 03, 2021 51.25 52.19 50.81 52.14 1,391,529 +0.48(+0.94%)
Jun 02, 2021 52.51 52.54 51.59 51.66 1,365,825 -0.64(-1.23%)
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.