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, 2017 24.63 24.81 24.36 24.53 3,686,944 +0.04(+0.17%)
Aug 30, 2017 24.37 24.66 24.17 24.49 2,551,045 +0.09(+0.38%)
Aug 29, 2017 24.28 24.41 24.09 24.39 2,426,006 -0.17(-0.69%)
Aug 28, 2017 24.62 24.93 24.36 24.56 5,213,997 +0.04(+0.17%)
Aug 25, 2017 24.70 24.70 24.39 24.52 2,461,501 -0.04(-0.17%)
Aug 24, 2017 24.49 24.68 24.24 24.56 3,590,416 +0.08(+0.35%)
Aug 23, 2017 24.60 24.87 24.46 24.48 2,213,782 -0.26(-1.06%)
Aug 22, 2017 24.71 25.06 24.65 24.74 3,367,117 +0.05(+0.21%)
Aug 21, 2017 24.61 24.85 24.45 24.69 2,545,642 +0.13(+0.52%)
Aug 18, 2017 24.61 24.85 24.16 24.56 4,017,603 -0.11(-0.45%)
Aug 17, 2017 25.54 25.64 24.59 24.67 5,624,001 -0.89(-3.48%)
Aug 16, 2017 25.64 26.01 25.42 25.56 2,775,545 -0.08(-0.30%)
Aug 15, 2017 25.44 25.74 25.05 25.64 3,332,658 +0.07(+0.26%)
Aug 14, 2017 26.06 26.06 25.55 25.57 2,800,298 -0.25(-0.95%)
Aug 11, 2017 25.87 26.09 25.56 25.82 4,554,600 +0.04(+0.16%)
Aug 10, 2017 26.48 27.31 25.69 25.77 7,456,366 -0.94(-3.51%)
Aug 09, 2017 26.18 26.74 26.08 26.71 4,279,730 +0.33(+1.24%)
Aug 08, 2017 26.70 27.00 26.21 26.39 6,263,182 -0.37(-1.38%)
Aug 07, 2017 27.11 27.11 26.19 26.75 4,993,468 -0.23(-0.87%)
Aug 04, 2017 25.86 27.11 25.85 26.99 9,975,629 +1.26(+4.88%)
Aug 03, 2017 23.79 25.79 23.27 25.73 11,853,662 +1.67(+6.93%)
Aug 02, 2017 24.46 24.53 23.87 24.06 6,398,873 -0.42(-1.71%)
Aug 01, 2017 24.70 24.73 23.68 24.48 7,333,002 -0.11(-0.44%)
Jul 31, 2017 24.33 24.78 24.28 24.59 8,113,995 +0.30(+1.24%)
Jul 28, 2017 24.08 24.49 24.08 24.29 3,231,919 +0.15(+0.62%)
Jul 27, 2017 24.24 24.47 23.83 24.14 5,888,086 -0.06(-0.24%)
Jul 26, 2017 25.01 25.14 24.00 24.20 10,093,472 -1.08(-4.28%)
Jul 25, 2017 25.61 25.96 25.05 25.28 8,164,502 -0.04(-0.17%)
Jul 24, 2017 25.93 25.98 25.25 25.32 5,816,006 -0.77(-2.95%)
Jul 21, 2017 25.92 26.23 25.89 26.09 3,185,769 +0.01(+0.03%)
Jul 20, 2017 25.93 26.24 25.51 26.08 4,826,440 +0.27(+1.04%)
Jul 19, 2017 24.81 25.84 24.80 25.82 6,740,050 +1.16(+4.69%)
Jul 18, 2017 24.49 24.69 24.15 24.66 3,584,566 +0.13(+0.55%)
Jul 17, 2017 24.68 25.02 24.24 24.52 3,671,432 -0.18(-0.75%)
Jul 14, 2017 24.77 25.04 24.54 24.71 4,411,380 -0.02(-0.07%)
Jul 13, 2017 24.18 24.89 23.71 24.73 5,064,783 +0.49(+2.04%)
Jul 12, 2017 24.86 25.50 23.96 24.23 7,785,207 -0.44(-1.77%)
Jul 11, 2017 24.89 25.19 24.03 24.67 5,524,020 -0.23(-0.94%)
Jul 10, 2017 23.34 25.10 23.23 24.90 9,215,238 +1.53(+6.56%)
Jul 07, 2017 23.13 23.40 22.85 23.37 3,985,546 +0.26(+1.12%)
Jul 06, 2017 23.97 24.18 23.07 23.11 4,428,078 -0.96(-3.97%)
Jul 05, 2017 24.58 24.58 23.75 24.06 6,096,931 -0.42(-1.71%)
Jul 03, 2017 23.63 24.60 23.61 24.48 4,834,410 +1.06(+4.51%)
Jun 30, 2017 23.03 23.53 22.59 23.43 5,396,187 +0.44(+1.93%)
Jun 29, 2017 22.96 23.49 22.92 22.98 5,255,923 +0.22(+0.96%)
Jun 28, 2017 22.73 23.08 22.66 22.77 2,936,755 +0.25(+1.12%)
Jun 27, 2017 23.03 23.30 22.49 22.51 4,002,841 -0.45(-1.97%)
Jun 26, 2017 23.11 23.18 22.69 22.97 4,479,032 -0.03(-0.15%)
Jun 23, 2017 22.87 23.03 22.44 23.00 5,087,113 +0.09(+0.40%)
Jun 22, 2017 22.28 23.13 22.21 22.91 3,794,480 +0.54(+2.40%)
Jun 21, 2017 22.87 23.05 22.30 22.37 3,353,675 -0.40(-1.77%)
Jun 20, 2017 23.48 23.48 22.73 22.77 4,454,786 -0.89(-3.75%)
Jun 19, 2017 23.26 23.68 23.26 23.66 3,717,601 +0.55(+2.39%)
Jun 16, 2017 22.41 23.11 22.30 23.11 4,806,720 +0.70(+3.10%)
Jun 15, 2017 22.76 22.86 22.31 22.41 4,161,914 -0.52(-2.27%)
Jun 14, 2017 23.88 23.88 22.90 22.93 4,029,143 -0.93(-3.90%)
Jun 13, 2017 22.99 23.88 22.69 23.86 3,887,354 +0.94(+4.09%)
Jun 12, 2017 22.80 23.87 22.69 22.92 6,578,955 +0.09(+0.40%)
Jun 09, 2017 22.43 23.03 22.29 22.83 6,104,974 +0.40(+1.79%)
Jun 08, 2017 22.83 21.79 22.43 4,422,191 +0.46(+2.10%)
Jun 07, 2017 21.89 21.99 21.59 21.97 5,872,208 +0.10(+0.46%)
Jun 06, 2017 21.94 22.13 21.49 21.87 4,529,789 -0.15(-0.68%)
Jun 05, 2017 22.06 22.15 21.72 22.02 4,172,982 -0.10(-0.45%)
Jun 02, 2017 22.56 22.61 21.61 22.12 7,946,347 -0.53(-2.33%)
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.