Skip to main content

CF Industries Holdings (NY: CF )

81.49 +0.02 (+0.02%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2013 32.09 32.46 31.95 32.02 3,219,335 -0.28(-0.88%)
Sep 26, 2013 32.67 32.67 32.20 32.31 3,750,866 -0.25(-0.78%)
Sep 25, 2013 32.21 32.85 32.05 32.56 9,586,965 +0.92(+2.90%)
Sep 24, 2013 31.70 31.98 31.46 31.64 7,328,359 +0.01(+0.04%)
Sep 23, 2013 31.67 31.90 31.45 31.63 3,947,500 -0.04(-0.13%)
Sep 20, 2013 31.88 32.05 31.44 31.67 9,292,284 +0.31(+0.99%)
Sep 19, 2013 31.58 31.81 31.21 31.36 7,541,930 -0.13(-0.43%)
Sep 18, 2013 30.55 31.56 30.41 31.50 6,628,771 +0.95(+3.11%)
Sep 17, 2013 30.50 30.71 30.18 30.55 6,958,043 +0.01(+0.04%)
Sep 16, 2013 29.70 30.92 29.69 30.53 8,719,530 +1.04(+3.53%)
Sep 13, 2013 29.16 29.90 29.16 29.49 5,200,453 -0.08(-0.28%)
Sep 12, 2013 30.08 30.24 29.32 29.58 5,648,495 -0.58(-1.93%)
Sep 11, 2013 30.39 30.42 29.72 30.16 4,347,287 +0.08(+0.26%)
Sep 10, 2013 29.86 30.41 29.73 30.08 4,799,811 +0.29(+0.96%)
Sep 09, 2013 29.72 30.14 29.58 29.79 6,256,259 +0.25(+0.83%)
Sep 06, 2013 29.40 29.86 29.29 29.55 4,557,841 +0.26(+0.87%)
Sep 05, 2013 29.28 29.51 29.00 29.29 3,546,129 +0.04(+0.15%)
Sep 04, 2013 29.06 29.40 28.82 29.25 2,229,745 +0.09(+0.31%)
Sep 03, 2013 29.28 29.59 29.09 29.16 4,440,287 +0.20(+0.68%)
Aug 30, 2013 28.89 29.16 28.79 28.96 4,333,518 +0.15(+0.53%)
Aug 29, 2013 28.85 29.05 28.70 28.81 3,238,566 -0.09(-0.29%)
Aug 28, 2013 29.30 29.43 28.65 28.89 5,707,246 -0.54(-1.84%)
Aug 27, 2013 29.58 29.86 29.41 29.43 3,564,269 -0.55(-1.84%)
Aug 26, 2013 29.78 30.55 29.78 29.98 4,191,738 +0.42(+1.43%)
Aug 23, 2013 29.54 29.61 29.37 29.56 3,255,838 +0.06(+0.20%)
Aug 22, 2013 29.21 29.63 29.16 29.51 2,918,870 +0.44(+1.53%)
Aug 21, 2013 28.59 29.24 28.56 29.06 6,328,089 +0.47(+1.66%)
Aug 20, 2013 28.48 28.80 28.24 28.59 4,130,279 +0.21(+0.74%)
Aug 19, 2013 28.58 28.69 28.37 28.38 5,790,255 -0.20(-0.71%)
Aug 16, 2013 28.88 28.97 28.40 28.58 6,076,385 -0.40(-1.39%)
Aug 15, 2013 28.33 29.11 28.25 28.98 6,746,923 +0.37(+1.30%)
Aug 14, 2013 28.55 29.02 28.50 28.61 4,172,388 -0.29(-1.00%)
Aug 13, 2013 28.93 29.10 28.73 28.90 6,288,304 -0.01(-0.05%)
Aug 12, 2013 28.46 28.97 28.34 28.91 6,351,853 +0.28(+0.99%)
Aug 09, 2013 29.10 29.35 28.30 28.63 8,483,318 -0.56(-1.91%)
Aug 08, 2013 29.22 29.69 29.05 29.19 7,392,034 +0.31(+1.07%)
Aug 07, 2013 29.28 29.30 28.15 28.88 10,522,763 +0.05(+0.18%)
Aug 06, 2013 29.43 29.43 28.36 28.83 9,912,691 -0.54(-1.84%)
Aug 05, 2013 29.35 29.59 29.18 29.37 4,758,166 -0.04(-0.13%)
Aug 02, 2013 29.77 29.86 29.17 29.40 6,257,736 -0.40(-1.35%)
Aug 01, 2013 30.18 30.31 29.64 29.81 8,357,712 -0.00(-0.02%)
Jul 31, 2013 29.99 30.33 29.67 29.81 9,305,959 -0.19(-0.62%)
Jul 30, 2013 29.92 30.94 29.85 30.00 26,990,118 -0.77(-2.50%)
Jul 29, 2013 27.43 30.84 27.27 30.77 37,196,712 +3.24(+11.77%)
Jul 26, 2013 27.37 27.60 27.14 27.53 3,185,401 +0.13(+0.49%)
Jul 25, 2013 27.15 27.52 27.00 27.39 4,745,686 +0.05(+0.20%)
Jul 24, 2013 27.49 27.60 27.04 27.34 4,500,668 -0.19(-0.68%)
Jul 23, 2013 27.83 27.87 27.51 27.53 4,493,626 -0.24(-0.86%)
Jul 22, 2013 28.05 28.22 27.75 27.77 3,640,456 -0.21(-0.73%)
Jul 19, 2013 27.93 28.14 27.80 27.97 3,804,619 +0.15(+0.52%)
Jul 18, 2013 27.98 28.26 27.78 27.83 4,825,588 -0.09(-0.33%)
Jul 17, 2013 27.76 28.04 27.64 27.92 3,079,422 +0.37(+1.32%)
Jul 16, 2013 28.17 28.25 27.37 27.55 4,789,102 -0.63(-2.24%)
Jul 15, 2013 28.08 28.22 27.55 28.19 5,012,645 +0.18(+0.65%)
Jul 12, 2013 27.68 28.51 27.68 28.01 5,526,240 -0.52(-1.82%)
Jul 11, 2013 27.93 28.53 27.83 28.52 7,961,248 +1.02(+3.71%)
Jul 10, 2013 27.58 27.75 27.19 27.50 4,639,556 -0.05(-0.20%)
Jul 09, 2013 27.09 27.71 27.06 27.56 6,511,084 +0.66(+2.44%)
Jul 08, 2013 26.84 27.09 26.76 26.90 3,812,693 +0.22(+0.81%)
Jul 05, 2013 26.77 26.81 26.20 26.68 5,247,274 +0.07(+0.25%)
Jul 03, 2013 26.15 26.64 26.15 26.62 3,694,386 +0.48(+1.85%)
Jul 02, 2013 25.99 26.44 25.75 26.13 8,471,542 +0.24(+0.92%)
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.