Skip to main content

CF Industries Holdings (NY: CF )

83.21 +0.60 (+0.73%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 34.66 35.14 34.64 34.77 4,910,270 -0.26(-0.74%)
Jan 30, 2014 34.65 35.53 34.26 35.03 5,635,889 +0.45(+1.31%)
Jan 29, 2014 34.95 35.35 34.56 34.57 6,378,354 -0.80(-2.27%)
Jan 28, 2014 34.92 35.57 34.77 35.38 5,614,482 +0.47(+1.35%)
Jan 27, 2014 35.10 35.27 34.67 34.91 5,290,450 -0.13(-0.38%)
Jan 24, 2014 35.97 35.97 35.04 35.04 5,292,070 -1.05(-2.91%)
Jan 23, 2014 36.44 36.86 35.84 36.09 5,618,798 -0.42(-1.15%)
Jan 22, 2014 37.13 37.24 36.38 36.51 4,340,087 -0.61(-1.65%)
Jan 21, 2014 37.23 37.51 37.05 37.12 3,869,112 +0.11(+0.28%)
Jan 17, 2014 37.48 37.02 37.02 37.02 13,548,913 -0.40(-1.06%)
Jan 16, 2014 37.21 37.52 37.08 37.42 2,834,807 +0.00(+0.01%)
Jan 15, 2014 37.13 37.45 37.08 37.41 4,574,340 +0.42(+1.13%)
Jan 14, 2014 36.74 37.51 36.68 37.00 7,152,909 +0.15(+0.42%)
Jan 13, 2014 36.93 37.32 36.67 36.84 6,676,324 -0.23(-0.62%)
Jan 10, 2014 36.25 37.19 36.16 37.07 7,208,712 +0.93(+2.57%)
Jan 09, 2014 35.13 36.39 35.09 36.14 9,856,364 +0.97(+2.75%)
Jan 08, 2014 34.51 35.44 34.46 35.17 8,633,868 +0.47(+1.34%)
Jan 07, 2014 34.49 34.75 33.98 34.71 5,574,596 +0.22(+0.64%)
Jan 06, 2014 35.11 35.20 34.42 34.49 5,450,454 -0.47(-1.33%)
Jan 03, 2014 35.30 35.38 34.82 34.95 3,017,759 -0.24(-0.69%)
Jan 02, 2014 35.09 35.66 34.98 35.19 4,593,861 +0.10(+0.28%)
Dec 31, 2013 34.91 35.10 35.10 35.10 13,671,753 +0.18(+0.53%)
Dec 30, 2013 34.89 35.04 34.37 34.91 2,933,636 +0.10(+0.30%)
Dec 27, 2013 35.04 35.10 34.56 34.81 2,577,474 -0.23(-0.65%)
Dec 26, 2013 35.00 35.32 34.94 35.04 1,676,426 +0.16(+0.44%)
Dec 24, 2013 34.76 35.18 34.76 34.88 1,267,455 +0.08(+0.22%)
Dec 23, 2013 34.60 35.05 34.35 34.81 3,411,338 +0.47(+1.37%)
Dec 20, 2013 34.09 34.41 34.09 34.34 5,448,515 -0.00(-0.01%)
Dec 19, 2013 34.13 34.60 34.06 34.34 3,300,025 -0.03(-0.10%)
Dec 18, 2013 34.45 34.67 33.63 34.37 5,226,746 -0.21(-0.61%)
Dec 17, 2013 33.98 34.70 33.96 34.59 6,336,714 +0.45(+1.33%)
Dec 16, 2013 33.97 34.29 33.51 34.13 5,426,995 +0.16(+0.48%)
Dec 13, 2013 34.11 34.35 33.91 33.97 3,554,708 -0.02(-0.05%)
Dec 12, 2013 34.26 34.43 33.95 33.99 4,026,062 -0.37(-1.07%)
Dec 11, 2013 34.64 34.64 34.25 34.35 3,339,652 -0.25(-0.73%)
Dec 10, 2013 34.88 35.19 34.51 34.60 4,467,575 -0.27(-0.79%)
Dec 09, 2013 35.10 35.26 34.75 34.88 4,804,688 -0.23(-0.64%)
Dec 06, 2013 35.83 35.87 35.05 35.10 4,732,511 -0.38(-1.07%)
Dec 05, 2013 35.89 36.05 35.36 35.48 9,529,019 -0.22(-0.61%)
Dec 04, 2013 34.20 35.76 33.89 35.70 28,196,320 +3.45(+10.68%)
Dec 03, 2013 32.67 32.76 32.18 32.26 3,541,369 -0.42(-1.30%)
Dec 02, 2013 32.81 33.10 32.66 32.68 3,010,474 -0.06(-0.17%)
Nov 29, 2013 32.66 33.12 32.51 32.74 1,201,507 +0.13(+0.41%)
Nov 27, 2013 32.33 32.78 32.32 32.61 2,880,496 +0.33(+1.01%)
Nov 26, 2013 32.28 32.50 32.04 32.28 2,795,870 +0.11(+0.33%)
Nov 25, 2013 32.38 32.45 32.13 32.17 5,020,076 -0.23(-0.72%)
Nov 22, 2013 32.40 32.44 32.14 32.41 3,298,239 +0.09(+0.27%)
Nov 21, 2013 32.45 32.53 32.17 32.32 2,556,345 +0.02(+0.07%)
Nov 20, 2013 32.35 32.49 32.18 32.30 2,827,994 -0.00(-0.01%)
Nov 19, 2013 32.50 32.67 32.24 32.30 4,424,913 -0.28(-0.85%)
Nov 18, 2013 32.99 33.17 32.53 32.58 4,089,713 -0.39(-1.18%)
Nov 15, 2013 32.91 33.19 32.82 32.97 5,832,061 +0.03(+0.09%)
Nov 14, 2013 32.95 33.13 32.65 32.94 3,390,999 +0.22(+0.66%)
Nov 12, 2013 32.88 33.05 32.48 32.72 5,969,521 -0.33(-1.01%)
Nov 11, 2013 32.96 33.20 32.76 33.06 4,284,965 +0.17(+0.52%)
Nov 08, 2013 31.65 32.94 31.50 32.88 9,353,982 +1.29(+4.08%)
Nov 07, 2013 31.64 32.04 31.57 31.60 6,833,859 -0.13(-0.42%)
Nov 06, 2013 31.36 31.82 31.36 31.73 6,388,005 +0.32(+1.02%)
Nov 05, 2013 31.79 31.96 31.07 31.41 12,503,819 -1.22(-3.74%)
Nov 04, 2013 32.39 32.75 32.26 32.63 4,471,021 +0.40(+1.25%)
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.