Skip to main content

CF Industries Holdings (NY: CF )

81.61 -1.52 (-1.83%)
Official Closing Price Updated: 6:30 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 42.98 43.22 42.36 42.57 1,782,327 -0.06(-0.15%)
Aug 29, 2019 42.77 43.26 42.38 42.64 1,642,957 +0.84(+2.01%)
Aug 28, 2019 40.97 42.05 40.70 41.80 1,487,397 +0.55(+1.33%)
Aug 27, 2019 42.07 42.12 41.04 41.25 1,530,945 -0.49(-1.16%)
Aug 26, 2019 42.14 42.16 41.49 41.73 1,370,001 +0.11(+0.25%)
Aug 23, 2019 42.25 42.80 41.45 41.63 2,767,667 -1.25(-2.93%)
Aug 22, 2019 43.51 44.30 42.81 42.88 2,479,211 -0.31(-0.72%)
Aug 21, 2019 42.86 43.28 42.24 43.19 2,144,927 +0.75(+1.77%)
Aug 20, 2019 42.83 43.01 42.30 42.44 1,501,443 -0.60(-1.40%)
Aug 19, 2019 42.90 43.16 42.64 43.04 2,651,599 +0.48(+1.12%)
Aug 16, 2019 41.76 42.72 41.30 42.56 2,255,245 +1.10(+2.64%)
Aug 15, 2019 42.01 42.22 41.10 41.47 2,227,134 -0.23(-0.55%)
Aug 14, 2019 42.65 42.73 41.57 41.70 3,432,961 -1.12(-2.62%)
Aug 13, 2019 43.03 43.98 42.24 42.82 3,501,211 -0.11(-0.25%)
Aug 12, 2019 44.73 44.73 42.40 42.93 3,289,875 -1.89(-4.21%)
Aug 09, 2019 45.95 45.95 44.26 44.81 3,409,044 -0.97(-2.13%)
Aug 08, 2019 44.71 45.83 44.32 45.79 3,190,068 +1.49(+3.37%)
Aug 07, 2019 44.15 44.53 43.58 44.30 2,476,448 -0.43(-0.96%)
Aug 06, 2019 45.66 46.04 44.14 44.73 4,392,182 +0.18(+0.39%)
Aug 05, 2019 45.43 45.60 43.79 44.55 4,218,719 -1.70(-3.68%)
Aug 02, 2019 46.23 46.53 45.09 46.25 3,323,055 +0.29(+0.63%)
Aug 01, 2019 45.87 48.42 45.12 45.96 7,192,188 +2.45(+5.63%)
Jul 31, 2019 43.66 44.44 43.27 43.51 3,058,565 -0.16(-0.36%)
Jul 30, 2019 41.30 43.70 41.27 43.67 2,973,840 +1.95(+4.67%)
Jul 29, 2019 42.22 42.36 41.70 41.72 2,004,562 -0.55(-1.31%)
Jul 26, 2019 42.53 42.58 41.94 42.28 1,830,943 -0.20(-0.48%)
Jul 25, 2019 42.58 42.86 42.16 42.48 2,292,064 -0.47(-1.10%)
Jul 24, 2019 42.57 43.01 42.22 42.95 2,449,999 +0.51(+1.20%)
Jul 23, 2019 41.87 42.51 41.54 42.44 2,002,403 +0.88(+2.11%)
Jul 22, 2019 41.42 41.61 41.19 41.57 1,478,845 +0.16(+0.38%)
Jul 19, 2019 41.32 41.57 41.16 41.41 1,531,291 +0.16(+0.38%)
Jul 18, 2019 41.30 41.67 40.88 41.25 2,017,857 -0.39(-0.93%)
Jul 17, 2019 41.86 42.00 41.26 41.64 1,673,843 -0.25(-0.61%)
Jul 16, 2019 42.04 42.71 41.74 41.89 2,015,790 -0.15(-0.36%)
Jul 15, 2019 40.83 42.30 40.62 42.04 2,583,116 +1.50(+3.70%)
Jul 12, 2019 39.60 40.74 39.39 40.54 3,022,378 +1.08(+2.74%)
Jul 11, 2019 38.62 39.47 38.47 39.46 2,763,784 +0.63(+1.63%)
Jul 10, 2019 39.20 39.77 38.72 38.83 2,245,915 -0.15(-0.38%)
Jul 09, 2019 39.68 39.76 38.96 38.98 2,981,692 -0.99(-2.48%)
Jul 08, 2019 40.60 40.60 39.73 39.97 1,853,702 -0.68(-1.68%)
Jul 05, 2019 40.47 40.86 40.21 40.65 1,356,807 -0.30(-0.73%)
Jul 03, 2019 40.83 41.23 40.66 40.95 730,167 +0.31(+0.76%)
Jul 02, 2019 40.74 41.05 40.08 40.64 2,705,877 -0.20(-0.49%)
Jul 01, 2019 41.09 41.66 39.43 40.85 3,181,098 -0.17(-0.41%)
Jun 28, 2019 41.41 41.94 40.60 41.01 5,072,907 -0.38(-0.91%)
Jun 27, 2019 41.33 41.78 40.78 41.39 1,892,665 +0.30(+0.73%)
Jun 26, 2019 41.70 41.78 41.06 41.09 1,630,174 -0.60(-1.43%)
Jun 25, 2019 41.62 42.07 41.38 41.69 3,216,413 +0.38(+0.91%)
Jun 24, 2019 41.14 41.68 40.81 41.31 2,383,903 +0.25(+0.60%)
Jun 21, 2019 41.17 41.89 41.02 41.06 3,515,876 -0.08(-0.19%)
Jun 20, 2019 41.50 41.57 40.52 41.14 2,898,550 +0.34(+0.84%)
Jun 19, 2019 41.37 41.65 40.70 40.80 3,178,815 -0.66(-1.59%)
Jun 18, 2019 41.10 42.01 40.88 41.46 3,232,711 +0.61(+1.48%)
Jun 17, 2019 40.78 41.23 40.42 40.85 3,383,917 +0.47(+1.15%)
Jun 14, 2019 39.53 40.98 39.18 40.39 3,409,842 +0.76(+1.91%)
Jun 13, 2019 38.68 39.66 38.42 39.63 3,713,634 +1.78(+4.71%)
Jun 12, 2019 36.98 38.13 36.95 37.85 2,485,853 +0.90(+2.45%)
Jun 11, 2019 37.37 37.41 36.77 36.95 3,130,063 +0.12(+0.33%)
Jun 10, 2019 37.07 37.41 36.56 36.82 2,570,648 -0.08(-0.21%)
Jun 07, 2019 38.19 38.19 36.42 36.90 3,193,559 -1.18(-3.09%)
Jun 06, 2019 37.15 38.26 36.88 38.08 2,300,847 +0.75(+2.00%)
Jun 05, 2019 38.19 38.19 36.76 37.33 2,857,553 -0.87(-2.28%)
Jun 04, 2019 37.02 38.20 36.70 38.20 3,848,113 +1.84(+5.07%)
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.