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 (%)
Mar 31, 2015 44.47 44.82 43.67 43.81 5,334,867 -1.13(-2.51%)
Mar 30, 2015 44.74 45.27 44.74 44.94 2,629,916 +0.36(+0.80%)
Mar 27, 2015 45.33 45.44 44.47 44.58 3,269,451 -0.86(-1.90%)
Mar 26, 2015 45.31 46.04 45.19 45.44 4,363,482 +0.08(+0.17%)
Mar 25, 2015 45.78 46.42 45.36 45.37 3,355,758 -0.19(-0.43%)
Mar 24, 2015 44.56 45.66 44.48 45.56 5,115,541 +0.78(+1.73%)
Mar 23, 2015 44.94 45.22 44.73 44.79 3,616,842 -0.04(-0.08%)
Mar 20, 2015 45.14 45.26 44.52 44.82 7,513,972 +0.03(+0.07%)
Mar 19, 2015 45.19 45.50 44.79 44.79 4,463,872 -0.74(-1.62%)
Mar 18, 2015 44.44 45.75 43.99 45.53 5,406,294 +0.83(+1.86%)
Mar 17, 2015 44.94 45.28 44.62 44.70 4,075,701 -0.55(-1.22%)
Mar 16, 2015 45.21 45.56 45.05 45.25 2,847,442 +0.06(+0.13%)
Mar 13, 2015 44.88 45.31 44.63 45.19 2,983,108 +0.11(+0.25%)
Mar 12, 2015 45.32 45.59 44.73 45.08 3,062,474 +0.17(+0.39%)
Mar 11, 2015 45.53 45.71 44.86 44.91 7,530,970 -0.33(-0.73%)
Mar 10, 2015 46.25 46.51 45.09 45.24 6,957,513 -1.75(-3.73%)
Mar 09, 2015 46.24 47.14 46.11 46.99 3,122,349 +0.96(+2.09%)
Mar 06, 2015 46.54 46.64 45.87 46.03 4,320,364 -0.81(-1.73%)
Mar 05, 2015 47.10 47.33 46.70 46.84 2,889,854 -0.25(-0.54%)
Mar 04, 2015 47.96 48.07 46.98 47.09 4,200,613 -0.97(-2.02%)
Mar 03, 2015 47.95 48.29 47.69 48.07 4,090,808 -0.02(-0.04%)
Mar 02, 2015 47.29 48.35 46.84 48.09 5,581,705 +0.79(+1.68%)
Feb 27, 2015 47.41 47.68 47.08 47.29 4,305,316 -0.06(-0.12%)
Feb 26, 2015 47.40 47.71 46.58 47.35 3,185,689 -0.10(-0.21%)
Feb 25, 2015 48.23 48.36 47.24 47.45 3,964,038 -0.72(-1.49%)
Feb 24, 2015 48.06 48.56 47.62 48.17 3,110,953 -0.12(-0.26%)
Feb 23, 2015 47.70 48.45 47.70 48.29 3,770,477 +0.66(+1.39%)
Feb 20, 2015 46.83 47.67 46.48 47.63 3,898,490 +0.62(+1.32%)
Feb 19, 2015 45.79 47.35 45.56 47.01 5,005,523 +1.26(+2.76%)
Feb 18, 2015 45.03 46.32 44.98 45.74 7,888,448 -0.39(-0.84%)
Feb 17, 2015 46.36 46.70 45.79 46.13 5,097,359 -0.42(-0.89%)
Feb 13, 2015 46.71 46.55 46.55 46.55 16,718,768 -0.19(-0.40%)
Feb 12, 2015 46.25 46.95 45.95 46.73 3,133,752 +0.82(+1.79%)
Feb 11, 2015 45.89 46.22 45.62 45.91 4,081,030 +0.12(+0.25%)
Feb 10, 2015 45.71 46.12 45.07 45.80 3,081,036 +0.16(+0.35%)
Feb 09, 2015 45.32 45.88 45.18 45.64 2,955,585 +0.06(+0.12%)
Feb 06, 2015 46.07 46.07 44.87 45.58 4,861,906 -0.45(-0.99%)
Feb 05, 2015 46.04 46.38 45.53 46.04 4,060,693 +0.39(+0.86%)
Feb 04, 2015 45.97 46.38 45.52 45.65 4,960,350 -0.61(-1.32%)
Feb 03, 2015 46.87 47.17 45.80 46.26 5,115,320 -0.57(-1.22%)
Feb 02, 2015 47.24 47.33 46.03 46.83 3,085,448 -0.09(-0.20%)
Jan 30, 2015 46.68 47.73 46.57 46.93 3,257,729 -0.22(-0.46%)
Jan 29, 2015 46.34 47.18 45.76 47.14 3,441,639 +0.87(+1.87%)
Jan 28, 2015 47.38 47.38 46.20 46.28 1,931,669 -0.78(-1.65%)
Jan 27, 2015 46.41 47.38 46.33 47.05 3,562,333 +0.37(+0.79%)
Jan 26, 2015 46.24 46.83 46.04 46.69 1,979,364 +0.32(+0.69%)
Jan 23, 2015 47.19 47.19 46.32 46.37 3,825,352 -0.85(-1.79%)
Jan 22, 2015 46.71 47.26 46.41 47.21 3,766,144 +0.77(+1.65%)
Jan 21, 2015 46.61 46.72 46.06 46.45 2,522,537 -0.16(-0.35%)
Jan 20, 2015 46.52 47.08 45.85 46.61 7,021,823 +0.87(+1.91%)
Jan 16, 2015 44.56 45.80 44.33 45.73 5,735,421 +1.37(+3.08%)
Jan 15, 2015 45.08 45.52 44.25 44.37 8,046,749 -0.09(-0.21%)
Jan 14, 2015 45.49 45.85 43.95 44.46 7,278,367 -1.52(-3.31%)
Jan 13, 2015 46.03 46.57 45.33 45.98 6,431,560 +0.25(+0.54%)
Jan 12, 2015 45.44 46.22 44.72 45.73 6,664,981 +0.07(+0.15%)
Jan 09, 2015 45.37 46.01 45.22 45.67 5,468,921 +0.37(+0.81%)
Jan 08, 2015 45.21 45.35 44.61 45.30 5,116,452 +0.62(+1.39%)
Jan 07, 2015 43.76 44.98 43.76 44.68 8,982,608 +1.24(+2.85%)
Jan 06, 2015 43.03 44.03 42.97 43.44 7,251,483 +0.88(+2.07%)
Jan 05, 2015 42.90 43.32 42.28 42.56 5,498,069 -0.15(-0.34%)
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.