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 (%)
Jun 30, 2020 25.07 26.02 24.76 25.85 3,159,366 +0.54(+2.14%)
Jun 29, 2020 25.47 25.67 25.10 25.30 2,202,992 +0.09(+0.36%)
Jun 26, 2020 25.08 25.53 24.97 25.21 3,824,335 -0.08(-0.33%)
Jun 25, 2020 25.33 25.64 24.77 25.30 3,817,768 -0.28(-1.08%)
Jun 24, 2020 26.81 26.92 25.53 25.57 2,189,955 -1.80(-6.58%)
Jun 23, 2020 28.06 28.10 27.11 27.37 2,763,584 -0.32(-1.16%)
Jun 22, 2020 27.20 27.82 26.77 27.69 1,940,830 +0.24(+0.87%)
Jun 19, 2020 28.23 28.23 27.22 27.45 3,156,408 -0.09(-0.33%)
Jun 18, 2020 27.44 28.03 27.22 27.55 1,990,076 -0.22(-0.79%)
Jun 17, 2020 28.54 28.54 27.58 27.77 1,662,764 -0.53(-1.88%)
Jun 16, 2020 28.57 28.57 27.38 28.30 2,486,926 +1.27(+4.69%)
Jun 15, 2020 26.03 27.29 25.76 27.03 1,769,942 +0.03(+0.10%)
Jun 12, 2020 27.07 27.31 26.11 27.00 1,796,382 +1.16(+4.48%)
Jun 11, 2020 26.87 27.29 25.43 25.85 2,993,561 -2.52(-8.87%)
Jun 10, 2020 29.27 29.33 28.34 28.36 2,603,315 -0.96(-3.29%)
Jun 09, 2020 29.54 29.76 28.94 29.33 2,314,832 -0.96(-3.18%)
Jun 08, 2020 30.68 31.28 30.06 30.29 2,841,734 +0.24(+0.79%)
Jun 05, 2020 30.46 30.80 29.90 30.05 3,002,463 +0.89(+3.05%)
Jun 04, 2020 29.08 29.46 28.49 29.16 1,939,269 -0.15(-0.50%)
Jun 03, 2020 28.85 29.69 28.84 29.31 2,528,376 +0.92(+3.24%)
Jun 02, 2020 27.33 28.58 27.33 28.39 4,243,817 +1.21(+4.46%)
Jun 01, 2020 26.87 27.52 26.57 27.18 1,772,591 +0.20(+0.75%)
May 29, 2020 26.55 27.34 26.34 26.98 2,910,575 +0.12(+0.44%)
May 28, 2020 27.91 27.95 26.72 26.86 1,978,687 -0.67(-2.44%)
May 27, 2020 27.60 27.89 27.12 27.53 1,994,984 +0.74(+2.78%)
May 26, 2020 25.95 27.08 25.95 26.78 3,034,498 +1.44(+5.69%)
May 22, 2020 25.40 25.52 25.04 25.34 1,619,139 -0.10(-0.40%)
May 21, 2020 25.26 25.59 25.08 25.44 2,183,740 +0.17(+0.69%)
May 20, 2020 25.26 25.69 25.04 25.27 2,838,737 +0.29(+1.18%)
May 19, 2020 24.40 25.57 23.72 24.97 3,808,685 +0.73(+3.03%)
May 18, 2020 23.96 24.75 23.84 24.24 5,212,151 +1.44(+6.33%)
May 15, 2020 22.43 22.81 22.16 22.80 4,095,426 +0.17(+0.77%)
May 14, 2020 21.78 22.64 21.17 22.62 6,410,662 +0.31(+1.40%)
May 13, 2020 23.61 23.89 22.14 22.31 2,878,441 -1.36(-5.75%)
May 12, 2020 24.84 25.27 23.64 23.67 2,562,050 -1.24(-4.99%)
May 11, 2020 24.20 25.05 23.91 24.91 3,090,362 -1.42(-5.41%)
May 08, 2020 25.50 26.49 25.46 26.34 2,066,776 +1.35(+5.41%)
May 07, 2020 25.59 26.17 24.87 24.99 3,572,938 +1.15(+4.83%)
May 06, 2020 24.84 25.15 23.82 23.83 1,540,179 -0.94(-3.81%)
May 05, 2020 24.45 25.51 24.29 24.78 2,742,856 +0.93(+3.92%)
May 04, 2020 23.54 23.89 23.09 23.84 2,788,904 -0.30(-1.24%)
May 01, 2020 24.48 24.55 23.58 24.14 2,650,041 -0.81(-3.24%)
Apr 30, 2020 25.99 25.99 24.76 24.95 3,590,991 -1.37(-5.21%)
Apr 29, 2020 26.44 26.93 26.09 26.32 3,426,862 +0.88(+3.46%)
Apr 28, 2020 26.31 26.43 25.12 25.44 3,173,837 -0.30(-1.16%)
Apr 27, 2020 25.32 26.00 25.21 25.74 1,657,308 +0.34(+1.32%)
Apr 24, 2020 25.61 25.82 24.91 25.40 2,930,982 +0.14(+0.54%)
Apr 23, 2020 25.26 26.09 24.94 25.27 2,898,705 +0.49(+1.98%)
Apr 22, 2020 25.10 25.10 24.10 24.78 3,745,920 +0.41(+1.67%)
Apr 21, 2020 24.13 24.77 23.90 24.37 2,856,953 -0.63(-2.50%)
Apr 20, 2020 24.84 25.84 24.52 25.00 4,007,732 -0.67(-2.62%)
Apr 17, 2020 25.43 26.19 25.15 25.67 5,892,936 +1.24(+5.09%)
Apr 16, 2020 25.43 25.72 24.10 24.42 3,563,474 -1.09(-4.27%)
Apr 15, 2020 26.01 26.20 25.04 25.51 2,849,474 -1.75(-6.42%)
Apr 14, 2020 27.65 28.11 26.58 27.26 2,637,720 +0.13(+0.47%)
Apr 13, 2020 27.69 28.18 26.62 27.14 4,290,037 -1.00(-3.55%)
Apr 09, 2020 27.85 29.19 27.44 28.14 5,025,203 +1.06(+3.92%)
Apr 08, 2020 26.33 27.22 26.33 27.07 3,281,685 +0.80(+3.04%)
Apr 07, 2020 26.42 27.57 25.61 26.28 5,622,536 +1.32(+5.31%)
Apr 06, 2020 24.71 25.38 24.50 24.95 5,353,985 +1.57(+6.71%)
Apr 03, 2020 23.76 23.92 23.08 23.38 2,942,996 +0.06(+0.27%)
Apr 02, 2020 23.59 25.59 22.92 23.32 3,900,652 -0.14(-0.58%)
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.