Skip to main content

CF Industries Holdings (NY: CF )

81.50 +0.03 (+0.03%)
Streaming Delayed Price Updated: 3:47 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 41.75 41.67 41.67 41.67 12,917,137 -0.15(-0.36%)
Dec 30, 2014 41.54 42.18 41.45 41.82 2,375,438 +0.09(+0.23%)
Dec 29, 2014 41.99 42.33 41.59 41.73 3,300,946 -0.26(-0.62%)
Dec 26, 2014 42.27 42.51 41.79 41.99 2,931,307 -0.13(-0.32%)
Dec 24, 2014 42.61 42.12 42.12 42.12 15,359,948 -0.48(-1.13%)
Dec 23, 2014 41.72 42.72 41.55 42.60 6,227,590 +1.25(+3.02%)
Dec 22, 2014 40.92 41.43 40.50 41.35 3,655,641 +0.69(+1.70%)
Dec 19, 2014 40.30 40.89 39.76 40.66 5,635,161 +1.01(+2.54%)
Dec 18, 2014 39.80 39.90 39.02 39.66 3,870,805 +0.40(+1.01%)
Dec 17, 2014 38.33 39.34 38.06 39.26 4,714,493 +1.21(+3.17%)
Dec 16, 2014 37.46 38.54 37.43 38.05 6,299,665 +0.13(+0.35%)
Dec 15, 2014 38.09 38.68 37.68 37.92 5,579,385 -0.12(-0.33%)
Dec 12, 2014 38.42 38.60 37.90 38.04 4,145,531 -0.48(-1.24%)
Dec 11, 2014 38.60 38.85 38.26 38.52 5,964,839 -0.08(-0.21%)
Dec 10, 2014 39.73 39.74 38.53 38.60 5,818,290 -1.26(-3.16%)
Dec 09, 2014 39.61 39.97 39.04 39.86 6,202,907 -0.50(-1.23%)
Dec 08, 2014 40.71 40.83 40.02 40.36 4,406,143 -0.67(-1.63%)
Dec 05, 2014 41.46 41.46 40.90 41.03 3,195,065 -0.25(-0.60%)
Dec 04, 2014 41.13 41.56 40.84 41.28 3,590,238 -0.00(-0.01%)
Dec 03, 2014 41.00 41.89 40.91 41.28 4,975,105 +0.27(+0.66%)
Dec 02, 2014 40.77 41.42 40.52 41.01 3,494,703 +0.17(+0.42%)
Dec 01, 2014 40.93 41.43 40.47 40.84 4,275,206 -0.16(-0.39%)
Nov 28, 2014 41.26 41.50 40.83 41.00 3,562,749 -0.53(-1.28%)
Nov 26, 2014 41.62 41.53 41.53 41.53 19,071,580 -0.14(-0.34%)
Nov 25, 2014 42.25 42.52 41.67 41.67 5,332,691 -0.70(-1.65%)
Nov 24, 2014 42.54 42.63 42.11 42.37 4,284,055 -0.19(-0.45%)
Nov 21, 2014 42.48 42.85 42.06 42.56 6,377,141 +0.81(+1.94%)
Nov 20, 2014 41.66 42.02 41.34 41.75 3,533,102 +0.16(+0.38%)
Nov 19, 2014 42.10 42.60 41.29 41.59 4,480,742 +0.36(+0.87%)
Nov 18, 2014 41.37 41.80 40.96 41.23 4,089,657 -0.05(-0.12%)
Nov 17, 2014 40.65 41.58 40.64 41.28 3,678,997 +0.60(+1.47%)
Nov 14, 2014 40.82 41.12 40.35 40.69 4,056,641 -0.15(-0.38%)
Nov 13, 2014 40.63 41.08 40.61 40.84 3,859,424 +0.11(+0.28%)
Nov 12, 2014 40.55 40.92 40.28 40.73 4,386,038 -0.02(-0.05%)
Nov 11, 2014 38.85 41.05 38.85 40.75 8,192,508 +1.90(+4.88%)
Nov 10, 2014 38.48 39.13 37.89 38.85 6,593,354 +0.53(+1.39%)
Nov 07, 2014 38.57 39.02 38.13 38.32 4,992,622 -0.09(-0.24%)
Nov 06, 2014 37.04 39.12 36.81 38.41 8,097,187 -0.32(-0.83%)
Nov 05, 2014 38.75 39.36 38.48 38.74 7,635,156 +0.18(+0.46%)
Nov 04, 2014 38.95 39.22 38.40 38.56 6,052,548 -0.55(-1.42%)
Nov 03, 2014 39.90 39.97 38.95 39.11 4,979,533 -0.60(-1.50%)
Oct 31, 2014 40.09 40.50 39.28 39.71 5,297,993 +0.12(+0.29%)
Oct 30, 2014 39.00 39.89 38.88 39.59 4,065,797 +0.28(+0.72%)
Oct 29, 2014 39.79 39.96 38.89 39.31 6,255,323 -0.45(-1.13%)
Oct 28, 2014 39.19 39.81 39.14 39.76 4,017,226 +0.81(+2.09%)
Oct 27, 2014 39.41 39.77 38.65 38.95 4,877,435 -0.82(-2.07%)
Oct 24, 2014 39.25 39.92 38.99 39.77 4,096,912 +0.72(+1.84%)
Oct 23, 2014 39.52 40.89 39.04 39.05 4,018,844 +0.18(+0.46%)
Oct 22, 2014 38.71 39.45 38.64 38.87 6,059,272 +0.25(+0.64%)
Oct 21, 2014 38.25 38.76 37.96 38.63 4,858,191 +0.70(+1.86%)
Oct 20, 2014 37.51 38.14 37.28 37.92 4,880,061 +0.51(+1.36%)
Oct 17, 2014 37.72 38.60 37.19 37.41 14,966,965 -1.36(-3.50%)
Oct 16, 2014 38.05 39.29 37.77 38.77 6,110,704 -0.06(-0.17%)
Oct 15, 2014 38.18 39.19 36.57 38.83 9,490,128 +0.25(+0.65%)
Oct 14, 2014 38.42 38.77 37.24 38.58 7,342,763 -0.03(-0.07%)
Oct 13, 2014 40.62 40.86 38.53 38.61 5,660,486 -2.03(-4.99%)
Oct 10, 2014 41.19 41.57 40.17 40.64 6,210,491 -0.75(-1.82%)
Oct 09, 2014 42.95 42.95 41.07 41.40 6,647,667 -1.41(-3.29%)
Oct 08, 2014 43.17 43.23 41.28 42.81 8,463,936 -0.38(-0.88%)
Oct 07, 2014 41.62 44.33 41.62 43.18 10,383,579 +1.47(+3.53%)
Oct 06, 2014 42.25 42.25 41.44 41.71 4,056,925 -0.29(-0.69%)
Oct 03, 2014 42.27 42.61 41.99 42.00 5,060,567 -0.14(-0.34%)
Oct 02, 2014 40.83 42.21 40.29 42.15 7,320,762 +1.02(+2.49%)
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.