Skip to main content

CF Industries Holdings (NY: CF )

82.22 -0.39 (-0.47%)
Streaming Delayed Price Updated: 10:59 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 24.10 25.40 24.10 24.68 4,363,441 +0.53(+2.18%)
Mar 30, 2020 23.15 24.43 22.77 24.15 3,375,240 +0.97(+4.19%)
Mar 27, 2020 24.62 24.62 23.05 23.18 2,753,093 -2.45(-9.56%)
Mar 26, 2020 24.80 26.28 24.36 25.63 3,871,702 +1.12(+4.55%)
Mar 25, 2020 23.59 26.21 22.92 24.52 4,707,820 +1.27(+5.46%)
Mar 24, 2020 21.00 23.39 20.44 23.25 4,078,967 +3.25(+16.24%)
Mar 23, 2020 20.12 20.79 19.44 20.00 3,167,485 -0.19(-0.94%)
Mar 20, 2020 21.35 22.05 19.92 20.19 4,689,594 -0.66(-3.18%)
Mar 19, 2020 19.09 21.68 18.53 20.85 3,490,511 +1.67(+8.70%)
Mar 18, 2020 20.22 21.32 17.90 19.18 5,488,844 -2.73(-12.46%)
Mar 17, 2020 22.57 23.07 20.77 21.91 4,606,670 +0.14(+0.63%)
Mar 16, 2020 21.78 24.03 21.60 21.78 4,494,465 -3.34(-13.29%)
Mar 13, 2020 23.23 25.13 21.08 25.11 4,548,738 +2.96(+13.35%)
Mar 12, 2020 23.50 24.40 21.64 22.16 4,318,521 -3.56(-13.83%)
Mar 11, 2020 27.26 27.44 25.31 25.71 5,547,032 -2.17(-7.78%)
Mar 10, 2020 29.61 29.81 26.60 27.88 7,002,547 -0.40(-1.41%)
Mar 09, 2020 31.22 31.58 28.24 28.28 5,397,240 -5.14(-15.39%)
Mar 06, 2020 33.75 34.01 32.74 33.43 4,189,102 -1.04(-3.03%)
Mar 05, 2020 34.12 34.69 33.95 34.47 3,391,042 -0.69(-1.96%)
Mar 04, 2020 34.94 35.33 34.52 35.16 3,669,142 +0.55(+1.60%)
Mar 03, 2020 34.27 35.39 33.78 34.60 4,680,915 -0.07(-0.21%)
Mar 02, 2020 33.82 34.72 33.55 34.68 5,310,765 +1.23(+3.69%)
Feb 28, 2020 31.96 33.56 31.92 33.44 4,782,176 +0.66(+2.02%)
Feb 27, 2020 33.12 34.19 32.59 32.78 4,870,419 -0.84(-2.51%)
Feb 26, 2020 34.41 35.16 33.53 33.62 3,338,018 -0.53(-1.54%)
Feb 25, 2020 35.39 35.84 33.96 34.15 3,623,917 -1.08(-3.06%)
Feb 24, 2020 34.79 35.66 34.21 35.23 3,797,091 -0.47(-1.32%)
Feb 21, 2020 36.14 36.46 35.68 35.70 2,276,738 -0.12(-0.33%)
Feb 20, 2020 35.91 36.84 35.74 35.82 3,275,896 +0.09(+0.25%)
Feb 19, 2020 34.62 36.33 34.62 35.73 3,651,594 +1.11(+3.20%)
Feb 18, 2020 34.49 34.89 34.10 34.62 6,606,517 -0.13(-0.37%)
Feb 14, 2020 34.59 36.33 34.48 34.75 6,231,410 -0.94(-2.64%)
Feb 13, 2020 37.47 37.57 35.55 35.69 5,397,302 -1.79(-4.77%)
Feb 12, 2020 38.01 38.07 37.21 37.48 2,638,037 -0.50(-1.33%)
Feb 11, 2020 37.75 38.42 37.61 37.99 2,142,150 +0.45(+1.20%)
Feb 10, 2020 37.56 38.35 37.33 37.53 2,315,022 -0.45(-1.19%)
Feb 07, 2020 37.72 38.02 37.56 37.99 1,864,970 -0.07(-0.19%)
Feb 06, 2020 38.62 38.67 37.99 38.06 3,109,646 -0.41(-1.08%)
Feb 05, 2020 37.55 38.52 37.23 38.47 3,091,584 +1.48(+3.99%)
Feb 04, 2020 36.28 37.08 36.10 36.99 2,550,461 +1.19(+3.32%)
Feb 03, 2020 36.27 36.79 35.50 35.81 3,164,554 -0.48(-1.32%)
Jan 31, 2020 36.26 36.48 36.08 36.28 2,277,064 -0.36(-0.98%)
Jan 30, 2020 36.07 36.72 35.94 36.64 2,181,229 +0.37(+1.02%)
Jan 29, 2020 36.17 36.79 36.10 36.27 2,123,688 +0.29(+0.80%)
Jan 28, 2020 35.80 36.17 35.35 35.99 2,632,834 +0.48(+1.34%)
Jan 27, 2020 35.96 36.26 35.43 35.51 2,924,004 -1.36(-3.69%)
Jan 24, 2020 38.26 38.27 36.85 36.87 2,779,526 -1.41(-3.69%)
Jan 23, 2020 37.86 38.44 37.19 38.28 3,300,961 -0.19(-0.49%)
Jan 22, 2020 39.64 39.92 37.76 38.47 6,014,540 -1.39(-3.48%)
Jan 21, 2020 41.31 41.31 39.82 39.86 2,423,710 -1.70(-4.10%)
Jan 17, 2020 41.40 41.73 40.96 41.56 3,187,957 +0.23(+0.54%)
Jan 16, 2020 40.97 41.38 40.62 41.34 1,413,821 +0.22(+0.53%)
Jan 15, 2020 40.82 41.50 40.80 41.12 1,407,900 +0.21(+0.51%)
Jan 14, 2020 40.73 41.44 40.73 40.91 1,398,631 +0.07(+0.18%)
Jan 13, 2020 40.45 40.93 40.08 40.84 1,666,203 +0.51(+1.27%)
Jan 10, 2020 40.98 41.23 40.21 40.33 2,449,806 -0.72(-1.76%)
Jan 09, 2020 41.38 41.40 40.35 41.05 1,956,740 -0.20(-0.48%)
Jan 08, 2020 40.87 41.37 40.55 41.25 2,355,193 +0.19(+0.46%)
Jan 07, 2020 41.19 41.81 41.04 41.06 2,159,022 -0.38(-0.91%)
Jan 06, 2020 41.21 41.63 40.55 41.44 2,534,809 -0.07(-0.17%)
Jan 03, 2020 41.77 42.53 41.41 41.51 2,608,338 -0.29(-0.69%)
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.