Skip to main content

CF Industries Holdings (NY: CF )

83.21 +0.60 (+0.73%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 36.28 36.28 36.28 0 -0.06(-0.16%)
Dec 28, 2017 36.63 37.04 36.22 36.34 2,193,298 -0.39(-1.07%)
Dec 27, 2017 36.28 36.76 36.00 36.74 3,619,658 +0.19(+0.51%)
Dec 26, 2017 35.65 36.71 35.58 36.55 2,172,861 +0.97(+2.73%)
Dec 22, 2017 35.28 35.88 35.06 35.58 6,518,085 +0.39(+1.12%)
Dec 21, 2017 34.91 35.24 34.87 35.18 3,624,188 +0.32(+0.91%)
Dec 20, 2017 35.22 35.28 34.84 34.87 2,647,412 -0.27(-0.78%)
Dec 19, 2017 35.03 35.50 34.81 35.14 3,665,541 +0.23(+0.66%)
Dec 18, 2017 35.36 35.52 34.63 34.91 5,579,483 -0.14(-0.39%)
Dec 15, 2017 34.92 35.12 34.08 35.05 6,411,570 +0.06(+0.17%)
Dec 14, 2017 35.03 35.36 34.90 34.99 4,508,385 -0.20(-0.58%)
Dec 13, 2017 34.78 35.32 34.63 35.19 3,522,800 +0.56(+1.63%)
Dec 12, 2017 34.63 35.65 33.44 34.63 8,832,470 +1.02(+3.05%)
Dec 11, 2017 33.48 33.81 33.35 33.61 2,712,765 +0.12(+0.36%)
Dec 08, 2017 32.76 33.85 32.75 33.49 5,354,597 +0.89(+2.72%)
Dec 07, 2017 31.71 32.67 31.14 32.60 2,755,031 +1.42(+4.57%)
Dec 06, 2017 31.58 31.76 31.15 31.18 3,848,808 -0.69(-2.17%)
Dec 05, 2017 31.41 32.39 31.31 31.87 3,577,874 +0.39(+1.25%)
Dec 04, 2017 32.37 32.96 31.42 31.47 5,002,839 -0.59(-1.84%)
Dec 01, 2017 32.06 32.28 31.69 32.06 3,326,230 +0.10(+0.32%)
Nov 30, 2017 31.36 32.10 31.36 31.96 3,146,279 +0.53(+1.68%)
Nov 29, 2017 31.19 31.59 30.95 31.43 3,282,548 +0.34(+1.10%)
Nov 28, 2017 30.54 31.17 30.47 31.09 3,728,975 +0.45(+1.48%)
Nov 27, 2017 30.75 31.06 30.57 30.64 3,793,363 -0.02(-0.06%)
Nov 24, 2017 30.55 30.98 30.19 30.66 2,219,422 -0.32(-1.02%)
Nov 22, 2017 31.30 31.39 30.85 30.97 3,010,585 -0.12(-0.38%)
Nov 21, 2017 30.67 31.47 30.67 31.09 3,001,062 +0.57(+1.87%)
Nov 20, 2017 30.14 30.59 29.88 30.52 2,735,001 +0.26(+0.85%)
Nov 17, 2017 30.61 30.74 30.07 30.26 5,076,666 -0.59(-1.91%)
Nov 16, 2017 30.15 31.41 30.11 30.85 3,677,014 +0.73(+2.41%)
Nov 15, 2017 29.95 30.28 28.57 30.13 4,939,391 -0.17(-0.56%)
Nov 14, 2017 30.43 31.24 29.86 30.30 4,124,770 -1.32(-4.18%)
Nov 13, 2017 31.27 31.92 31.16 31.62 3,114,085 +0.08(+0.24%)
Nov 10, 2017 31.53 32.08 31.31 31.54 4,008,073 +0.12(+0.38%)
Nov 09, 2017 31.75 32.16 31.11 31.42 3,730,568 -0.54(-1.69%)
Nov 08, 2017 31.28 32.03 30.93 31.97 3,924,431 +0.75(+2.41%)
Nov 07, 2017 31.93 32.15 30.82 31.21 7,185,895 -1.96(-5.92%)
Nov 06, 2017 32.72 33.27 32.66 33.18 4,655,001 +0.52(+1.58%)
Nov 03, 2017 32.79 32.87 31.99 32.66 4,144,021 +0.04(+0.13%)
Nov 02, 2017 32.78 33.03 31.11 32.62 7,050,881 +0.43(+1.34%)
Nov 01, 2017 32.36 32.58 31.79 32.19 5,243,056 +0.05(+0.16%)
Oct 31, 2017 31.83 32.24 31.66 32.14 5,718,586 +0.52(+1.63%)
Oct 30, 2017 31.74 32.20 31.59 31.62 4,670,878 +0.22(+0.70%)
Oct 27, 2017 31.43 31.75 31.03 31.40 3,142,716 -0.29(-0.91%)
Oct 26, 2017 31.57 31.76 30.98 31.69 2,738,825 -0.19(-0.61%)
Oct 25, 2017 31.70 32.16 31.45 31.88 3,959,665 +0.06(+0.19%)
Oct 24, 2017 31.09 31.88 30.93 31.82 3,849,825 +1.10(+3.58%)
Oct 23, 2017 31.22 31.47 30.70 30.72 2,955,822 -0.58(-1.84%)
Oct 20, 2017 31.09 31.32 30.76 31.30 3,774,941 +0.56(+1.82%)
Oct 19, 2017 30.92 31.11 30.47 30.74 3,773,536 -0.42(-1.36%)
Oct 18, 2017 31.32 31.57 30.68 31.16 3,735,731 -0.14(-0.46%)
Oct 17, 2017 31.22 31.64 30.86 31.31 5,488,128 +0.09(+0.30%)
Oct 16, 2017 31.10 31.55 30.86 31.21 5,056,343 +0.08(+0.24%)
Oct 13, 2017 30.52 31.31 30.40 31.14 7,237,970 +0.81(+2.68%)
Oct 12, 2017 29.55 30.35 29.54 30.32 4,758,993 +0.79(+2.66%)
Oct 11, 2017 29.19 29.58 28.73 29.54 6,916,444 +0.36(+1.25%)
Oct 10, 2017 29.14 29.24 28.81 29.17 3,521,782 +0.03(+0.12%)
Oct 09, 2017 29.07 29.34 28.71 29.14 3,205,737 +0.20(+0.70%)
Oct 06, 2017 29.50 29.53 28.75 28.94 3,937,477 -0.70(-2.37%)
Oct 05, 2017 29.76 29.83 29.47 29.64 2,598,933 -0.06(-0.20%)
Oct 04, 2017 29.97 30.34 29.54 29.70 2,758,924 -0.25(-0.82%)
Oct 03, 2017 30.06 30.22 29.64 29.94 3,938,964 -0.01(-0.03%)
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.