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 (%)
Jun 30, 2016 19.52 19.90 18.93 19.31 5,638,130 -0.19(-0.99%)
Jun 29, 2016 19.61 19.74 19.20 19.50 7,199,958 +0.22(+1.16%)
Jun 28, 2016 19.12 19.62 18.91 19.28 8,223,543 +0.46(+2.47%)
Jun 27, 2016 19.98 20.01 18.55 18.81 9,458,057 -1.56(-7.67%)
Jun 24, 2016 21.27 21.33 19.84 20.38 13,867,746 -1.77(-8.00%)
Jun 23, 2016 21.79 22.16 21.50 22.15 6,068,317 +0.50(+2.29%)
Jun 22, 2016 22.04 22.25 21.61 21.65 4,724,943 -0.23(-1.06%)
Jun 21, 2016 22.33 22.47 21.76 21.88 5,762,972 -0.52(-2.32%)
Jun 20, 2016 22.87 23.44 22.36 22.40 4,321,312 -0.31(-1.38%)
Jun 17, 2016 22.16 23.02 22.16 22.72 8,253,037 +0.61(+2.75%)
Jun 16, 2016 21.96 22.28 21.27 22.11 5,382,464 -0.07(-0.33%)
Jun 15, 2016 22.29 22.70 21.84 22.18 5,748,494 -0.04(-0.18%)
Jun 14, 2016 22.90 23.37 21.98 22.22 5,076,764 -0.71(-3.11%)
Jun 13, 2016 23.58 24.09 22.90 22.93 4,308,320 -0.49(-2.09%)
Jun 10, 2016 23.56 24.06 23.10 23.42 6,088,564 -0.45(-1.88%)
Jun 09, 2016 24.51 24.51 23.61 23.87 6,097,551 -1.03(-4.15%)
Jun 08, 2016 25.62 25.71 24.50 24.90 4,579,072 -0.71(-2.75%)
Jun 07, 2016 25.15 25.98 25.08 25.61 7,788,242 +0.65(+2.60%)
Jun 06, 2016 23.60 24.97 23.40 24.96 9,640,858 +2.04(+8.88%)
Jun 03, 2016 22.38 23.00 22.12 22.93 5,270,512 +0.50(+2.25%)
Jun 02, 2016 22.15 22.66 22.04 22.42 7,815,254 +0.27(+1.23%)
Jun 01, 2016 22.16 22.22 21.64 22.15 4,893,196 -0.02(-0.07%)
May 31, 2016 22.20 22.23 21.64 22.16 7,601,270 -0.03(-0.14%)
May 27, 2016 23.16 22.20 22.20 22.20 8,715,970 -1.01(-4.35%)
May 26, 2016 24.01 24.16 23.13 23.21 7,553,198 -0.45(-1.90%)
May 25, 2016 22.44 23.80 22.36 23.65 9,840,690 +1.53(+6.92%)
May 24, 2016 23.65 23.72 21.94 22.12 15,257,258 -1.79(-7.50%)
May 23, 2016 24.09 24.65 23.64 23.92 10,581,704 +1.01(+4.41%)
May 20, 2016 23.08 23.23 22.69 22.91 5,459,857 -0.12(-0.52%)
May 19, 2016 22.94 23.41 22.62 23.03 4,317,496 +0.13(+0.56%)
May 18, 2016 23.29 23.83 22.72 22.90 4,643,544 -0.43(-1.85%)
May 17, 2016 22.72 23.43 22.68 23.33 4,368,521 +0.40(+1.75%)
May 16, 2016 22.27 23.08 22.26 22.93 4,203,044 +0.78(+3.51%)
May 13, 2016 22.37 22.64 21.76 22.16 5,830,176 -0.16(-0.72%)
May 12, 2016 24.27 24.37 22.10 22.32 6,826,014 -1.29(-5.47%)
May 11, 2016 24.08 24.27 23.33 23.61 4,723,752 -0.59(-2.45%)
May 10, 2016 24.11 24.45 22.91 24.20 6,675,069 +0.07(+0.30%)
May 09, 2016 24.58 24.71 24.06 24.13 2,949,005 -0.47(-1.90%)
May 06, 2016 24.19 25.20 24.16 24.60 3,712,239 +0.17(+0.68%)
May 05, 2016 24.60 25.42 23.82 24.43 9,466,479 -1.05(-4.11%)
May 04, 2016 24.71 25.55 24.44 25.48 6,317,601 +0.35(+1.39%)
May 03, 2016 26.14 26.21 24.75 25.13 4,324,923 -1.32(-5.01%)
May 02, 2016 26.31 26.56 25.56 26.45 3,120,979 +0.21(+0.82%)
Apr 29, 2016 27.08 27.42 25.95 26.24 3,658,665 -0.99(-3.64%)
Apr 28, 2016 26.28 27.90 25.94 27.23 4,549,173 +0.42(+1.57%)
Apr 27, 2016 26.71 26.85 25.78 26.81 3,857,033 +0.08(+0.30%)
Apr 26, 2016 26.35 27.05 26.24 26.73 2,857,408 +0.41(+1.57%)
Apr 25, 2016 26.34 26.97 26.22 26.32 2,867,830 -0.06(-0.21%)
Apr 22, 2016 27.36 27.79 26.22 26.37 4,512,185 -0.79(-2.92%)
Apr 21, 2016 27.77 28.44 27.13 27.17 4,618,521 -0.50(-1.81%)
Apr 20, 2016 26.91 27.93 26.56 27.67 8,125,611 +0.93(+3.47%)
Apr 19, 2016 24.85 26.88 24.82 26.74 5,894,515 +1.85(+7.43%)
Apr 18, 2016 24.32 25.11 24.20 24.89 3,163,736 +0.27(+1.10%)
Apr 15, 2016 24.15 24.89 23.88 24.62 4,441,323 +0.35(+1.44%)
Apr 14, 2016 24.27 24.55 23.92 24.27 5,160,900 -0.50(-2.02%)
Apr 13, 2016 24.48 24.95 24.24 24.77 5,582,942 +0.54(+2.23%)
Apr 12, 2016 23.95 24.40 23.41 24.23 4,122,265 +0.31(+1.29%)
Apr 11, 2016 23.92 24.40 23.66 23.92 3,817,552 +0.30(+1.28%)
Apr 08, 2016 23.45 24.25 23.44 23.62 4,227,965 +0.46(+1.99%)
Apr 07, 2016 23.09 23.52 22.81 23.16 6,483,999 -0.10(-0.44%)
Apr 06, 2016 23.51 23.91 22.77 23.26 6,297,962 -0.63(-2.62%)
Apr 05, 2016 23.83 24.87 23.54 23.89 6,037,966 -0.87(-3.52%)
Apr 04, 2016 25.30 25.64 24.66 24.76 3,082,233 -0.73(-2.86%)
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.