Skip to main content

CF Industries Holdings (NY: CF )

81.49 +0.02 (+0.02%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 19.62 19.89 19.20 19.26 4,364,790 -0.41(-2.08%)
Oct 28, 2016 19.75 20.00 19.32 19.67 5,886,669 -0.01(-0.04%)
Oct 27, 2016 20.75 20.81 19.62 19.68 5,695,301 -0.82(-3.99%)
Oct 26, 2016 20.41 20.86 20.25 20.49 5,699,838 +0.01(+0.04%)
Oct 25, 2016 20.37 20.69 20.21 20.49 6,059,040 +0.15(+0.75%)
Oct 24, 2016 20.79 20.81 20.05 20.33 5,712,494 -0.46(-2.20%)
Oct 21, 2016 20.08 21.02 19.87 20.79 10,694,477 +0.75(+3.76%)
Oct 20, 2016 19.09 20.34 18.87 20.04 10,375,778 +0.67(+3.44%)
Oct 19, 2016 18.75 19.58 18.67 19.37 8,011,409 +0.55(+2.94%)
Oct 18, 2016 18.34 18.95 18.23 18.82 6,985,738 +0.69(+3.81%)
Oct 17, 2016 17.86 18.28 17.83 18.13 6,321,680 +0.26(+1.44%)
Oct 14, 2016 18.65 18.90 17.82 17.87 5,910,523 -0.61(-3.30%)
Oct 13, 2016 18.14 18.59 17.65 18.48 7,573,902 +0.10(+0.52%)
Oct 12, 2016 18.83 18.91 18.09 18.38 5,867,984 -0.43(-2.30%)
Oct 11, 2016 19.05 19.11 18.65 18.82 5,049,913 -0.32(-1.68%)
Oct 10, 2016 19.38 19.53 19.09 19.14 4,172,140 -0.07(-0.38%)
Oct 07, 2016 19.79 19.86 19.20 19.21 4,863,991 -0.57(-2.88%)
Oct 06, 2016 19.87 20.14 19.26 19.78 5,269,114 -0.16(-0.80%)
Oct 05, 2016 19.71 20.17 19.42 19.94 5,864,652 +0.37(+1.89%)
Oct 04, 2016 19.48 19.82 19.37 19.57 4,819,353 +0.15(+0.78%)
Oct 03, 2016 19.47 19.56 19.11 19.42 5,305,356 -0.11(-0.57%)
Sep 30, 2016 19.49 19.83 19.21 19.53 5,216,472 +0.12(+0.62%)
Sep 29, 2016 19.18 19.79 19.03 19.41 5,560,628 +0.20(+1.04%)
Sep 28, 2016 18.49 19.27 18.47 19.21 7,196,487 +0.85(+4.63%)
Sep 27, 2016 18.00 18.38 17.81 18.36 6,796,705 +0.20(+1.10%)
Sep 26, 2016 18.08 18.38 17.86 18.16 6,171,956 +0.01(+0.04%)
Sep 23, 2016 18.55 18.71 17.88 18.15 8,677,957 -0.48(-2.58%)
Sep 22, 2016 18.59 19.02 18.55 18.63 5,922,224 +0.16(+0.87%)
Sep 21, 2016 18.95 19.13 18.35 18.47 10,189,780 -0.22(-1.16%)
Sep 20, 2016 19.13 19.13 18.56 18.69 6,607,665 -0.30(-1.60%)
Sep 19, 2016 19.38 19.48 18.97 18.99 4,327,373 -0.27(-1.42%)
Sep 16, 2016 19.04 19.41 19.03 19.27 4,917,143 -0.06(-0.29%)
Sep 15, 2016 19.20 19.57 18.91 19.32 6,692,349 +0.05(+0.25%)
Sep 14, 2016 19.31 19.37 18.73 19.27 8,062,918 +0.02(+0.08%)
Sep 13, 2016 20.05 20.05 18.98 19.26 7,840,792 -1.20(-5.88%)
Sep 12, 2016 19.99 20.58 19.81 20.46 5,795,987 +0.41(+2.04%)
Sep 09, 2016 20.63 20.80 20.05 20.05 6,221,939 -0.77(-3.70%)
Sep 08, 2016 20.37 21.23 20.37 20.82 6,806,284 +0.34(+1.68%)
Sep 07, 2016 20.64 20.96 20.28 20.48 4,832,947 -0.10(-0.47%)
Sep 06, 2016 20.82 20.98 20.46 20.57 3,889,648 -0.23(-1.12%)
Sep 02, 2016 20.72 20.81 20.81 20.81 4,629,732 +0.27(+1.33%)
Sep 01, 2016 20.94 21.00 20.43 20.53 5,162,745 -0.32(-1.54%)
Aug 31, 2016 20.83 21.46 20.60 20.86 11,085,005 -0.14(-0.65%)
Aug 30, 2016 20.04 21.44 19.96 20.99 17,344,534 +0.95(+4.76%)
Aug 29, 2016 19.61 20.14 19.53 20.04 6,115,939 +0.80(+4.17%)
Aug 26, 2016 19.70 19.70 19.15 19.23 6,443,893 -0.20(-1.03%)
Aug 25, 2016 19.20 19.72 19.20 19.44 6,177,742 +0.15(+0.79%)
Aug 24, 2016 20.00 20.01 19.23 19.28 7,880,651 -0.63(-3.18%)
Aug 23, 2016 19.56 20.49 19.54 19.92 9,755,716 +0.91(+4.81%)
Aug 22, 2016 18.47 19.03 18.29 19.00 4,619,847 +0.54(+2.91%)
Aug 19, 2016 18.08 18.59 17.91 18.46 6,318,845 +0.22(+1.23%)
Aug 18, 2016 18.67 18.71 18.11 18.24 7,025,202 -0.46(-2.45%)
Aug 17, 2016 18.84 19.23 18.40 18.70 7,049,204 +0.09(+0.47%)
Aug 16, 2016 18.68 18.80 18.49 18.61 7,492,338 +0.00(+0.00%)
Aug 15, 2016 18.10 18.62 18.08 18.61 6,176,925 +0.68(+3.80%)
Aug 12, 2016 17.82 18.26 17.64 17.93 11,328,866 +0.07(+0.40%)
Aug 11, 2016 17.14 17.86 17.03 17.86 7,705,936 +0.79(+4.65%)
Aug 10, 2016 17.49 17.65 16.99 17.06 10,363,930 -0.43(-2.49%)
Aug 09, 2016 18.31 18.48 17.40 17.50 9,040,207 -0.85(-4.61%)
Aug 08, 2016 17.59 18.41 17.53 18.34 8,098,352 +0.87(+4.98%)
Aug 05, 2016 16.83 17.52 16.65 17.47 11,247,739 +0.52(+3.08%)
Aug 04, 2016 17.97 18.15 16.43 16.95 32,680,594 -2.44(-12.60%)
Aug 03, 2016 19.37 19.89 19.21 19.39 4,973,991 +0.02(+0.12%)
Aug 02, 2016 19.26 19.87 19.02 19.37 4,769,629 +0.06(+0.29%)
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.