Skip to main content

CF Industries Holdings (NY: CF )

83.25 +0.64 (+0.77%)
Streaming Delayed Price Updated: 3:25 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 25.87 25.87 25.87 0 -0.35(-1.32%)
Dec 29, 2016 25.91 26.34 25.84 26.22 5,134,337 +0.22(+0.85%)
Dec 28, 2016 26.39 26.80 25.71 26.00 4,444,872 -0.26(-1.00%)
Dec 27, 2016 25.41 26.39 25.25 26.26 7,570,914 +1.02(+4.04%)
Dec 23, 2016 25.24 25.24 25.24 0 +0.49(+1.99%)
Dec 22, 2016 23.81 24.80 23.69 24.75 5,274,309 +0.99(+4.19%)
Dec 21, 2016 23.93 23.93 23.47 23.75 4,601,741 -0.07(-0.31%)
Dec 20, 2016 23.40 23.90 23.25 23.83 4,771,368 +0.58(+2.47%)
Dec 19, 2016 23.97 24.25 23.13 23.25 6,590,403 -0.98(-4.04%)
Dec 16, 2016 23.49 24.34 23.20 24.23 12,728,085 +0.68(+2.90%)
Dec 15, 2016 22.99 23.90 22.81 23.55 5,418,798 +0.44(+1.92%)
Dec 14, 2016 23.24 23.70 23.04 23.10 3,664,401 -0.25(-1.06%)
Dec 13, 2016 23.89 24.08 23.06 23.35 7,938,128 -0.48(-2.03%)
Dec 12, 2016 25.33 25.37 23.57 23.84 7,360,162 -1.60(-6.30%)
Dec 09, 2016 25.01 25.44 24.69 25.44 5,687,188 +0.48(+1.91%)
Dec 08, 2016 24.59 25.27 24.44 24.96 5,378,528 +0.53(+2.19%)
Dec 07, 2016 23.47 24.75 23.43 24.43 8,209,904 +0.95(+4.03%)
Dec 06, 2016 23.25 23.66 22.87 23.48 8,372,441 -0.01(-0.03%)
Dec 05, 2016 23.66 24.07 23.26 23.49 9,443,297 +0.16(+0.70%)
Dec 02, 2016 23.66 24.34 23.06 23.33 6,201,554 -0.28(-1.18%)
Dec 01, 2016 23.91 24.62 23.47 23.61 7,241,193 -0.18(-0.76%)
Nov 30, 2016 23.00 24.09 22.87 23.79 7,831,134 +1.24(+5.50%)
Nov 29, 2016 22.93 23.12 22.47 22.55 4,785,689 -0.62(-2.70%)
Nov 28, 2016 23.39 23.66 22.94 23.17 3,842,889 -0.30(-1.26%)
Nov 25, 2016 23.41 23.78 23.15 23.47 2,136,036 +0.14(+0.60%)
Nov 23, 2016 23.33 23.33 23.33 0 -0.01(-0.04%)
Nov 22, 2016 24.46 24.46 22.95 23.33 11,500,919 -1.22(-4.95%)
Nov 21, 2016 24.31 24.86 24.15 24.55 8,578,533 +0.75(+3.14%)
Nov 18, 2016 22.17 23.86 22.17 23.80 9,653,063 +1.54(+6.90%)
Nov 17, 2016 22.70 22.83 22.15 22.27 6,738,464 -0.29(-1.28%)
Nov 16, 2016 22.77 22.89 22.55 22.55 4,261,191 -0.30(-1.29%)
Nov 15, 2016 23.05 23.22 22.53 22.85 6,821,390 -0.33(-1.42%)
Nov 14, 2016 22.87 23.26 22.54 23.18 6,958,728 +0.35(+1.51%)
Nov 11, 2016 22.27 23.01 22.12 22.83 8,878,248 +0.53(+2.40%)
Nov 10, 2016 21.81 23.20 21.81 22.30 11,170,494 +0.78(+3.63%)
Nov 09, 2016 19.54 21.71 19.28 21.52 13,430,666 +1.74(+8.79%)
Nov 08, 2016 18.85 19.90 18.72 19.78 10,207,927 +0.85(+4.51%)
Nov 07, 2016 19.10 19.23 18.79 18.93 7,178,572 +0.15(+0.78%)
Nov 04, 2016 18.41 19.03 18.35 18.78 9,711,702 +0.41(+2.26%)
Nov 03, 2016 19.15 19.15 18.02 18.37 23,775,824 -1.71(-8.50%)
Nov 02, 2016 20.15 20.41 19.96 20.07 6,853,480 -0.15(-0.76%)
Nov 01, 2016 19.62 20.32 19.44 20.23 9,166,688 +0.72(+3.67%)
Oct 31, 2016 19.88 20.15 19.45 19.51 4,308,338 -0.41(-2.08%)
Oct 28, 2016 20.01 20.26 19.58 19.93 5,810,533 -0.01(-0.04%)
Oct 27, 2016 21.02 21.08 19.88 19.93 5,621,641 -0.83(-3.99%)
Oct 26, 2016 20.68 21.13 20.51 20.76 5,626,119 +0.01(+0.04%)
Oct 25, 2016 20.63 20.97 20.48 20.75 5,980,675 +0.15(+0.75%)
Oct 24, 2016 21.06 21.08 20.32 20.60 5,638,611 -0.46(-2.20%)
Oct 21, 2016 20.34 21.30 20.13 21.06 10,556,160 +0.76(+3.76%)
Oct 20, 2016 19.34 20.61 19.12 20.30 10,241,582 +0.67(+3.44%)
Oct 19, 2016 18.99 19.84 18.91 19.62 7,907,793 +0.56(+2.94%)
Oct 18, 2016 18.58 19.20 18.47 19.06 6,895,388 +0.70(+3.81%)
Oct 17, 2016 18.10 18.52 18.06 18.37 6,239,918 +0.26(+1.44%)
Oct 14, 2016 18.89 19.15 18.06 18.11 5,834,079 -0.62(-3.30%)
Oct 13, 2016 18.37 18.83 17.88 18.72 7,475,945 +0.10(+0.52%)
Oct 12, 2016 19.08 19.15 18.33 18.63 5,792,090 -0.44(-2.30%)
Oct 11, 2016 19.30 19.36 18.90 19.06 4,984,599 -0.33(-1.68%)
Oct 10, 2016 19.63 19.79 19.34 19.39 4,118,179 -0.07(-0.38%)
Oct 07, 2016 20.05 20.12 19.45 19.46 4,801,083 -0.58(-2.88%)
Oct 06, 2016 20.13 20.41 19.51 20.04 5,200,966 -0.16(-0.80%)
Oct 05, 2016 19.97 20.44 19.67 20.20 5,788,802 +0.37(+1.89%)
Oct 04, 2016 19.73 20.08 19.62 19.83 4,757,022 +0.15(+0.78%)
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.