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 (%)
Jan 31, 2018 35.89 36.41 35.36 36.20 3,200,960 +0.38(+1.05%)
Jan 30, 2018 35.66 35.97 35.45 35.83 2,632,894 -0.09(-0.24%)
Jan 29, 2018 35.74 36.27 35.36 35.91 2,584,516 -0.03(-0.07%)
Jan 26, 2018 34.63 36.02 34.35 35.94 3,233,645 +1.47(+4.26%)
Jan 25, 2018 35.83 35.90 34.39 34.47 2,127,097 -1.05(-2.95%)
Jan 24, 2018 35.36 35.89 35.00 35.52 2,834,438 +0.29(+0.82%)
Jan 23, 2018 34.67 35.56 34.41 35.23 2,893,683 +0.39(+1.13%)
Jan 22, 2018 34.35 34.85 34.35 34.84 2,665,013 +0.38(+1.11%)
Jan 19, 2018 34.44 34.66 33.74 34.45 4,150,013 +0.26(+0.77%)
Jan 18, 2018 34.41 35.00 34.04 34.19 7,474,482 +0.44(+1.31%)
Jan 17, 2018 35.00 35.00 33.57 33.74 6,625,681 -0.98(-2.83%)
Jan 16, 2018 36.62 36.65 34.58 34.73 7,765,216 -2.40(-6.46%)
Jan 12, 2018 37.12 37.12 37.12 0 -0.17(-0.46%)
Jan 11, 2018 36.23 37.29 36.14 37.29 3,094,743 +1.11(+3.06%)
Jan 10, 2018 36.01 36.37 35.57 36.18 2,639,775 -0.04(-0.12%)
Jan 09, 2018 36.43 36.74 36.07 36.23 3,702,189 -0.21(-0.59%)
Jan 08, 2018 37.41 37.48 36.32 36.44 3,926,747 -0.81(-2.18%)
Jan 05, 2018 37.40 37.51 36.98 37.25 2,435,107 +0.06(+0.16%)
Jan 04, 2018 37.02 37.27 36.55 37.19 2,014,957 +0.38(+1.04%)
Jan 03, 2018 36.98 37.14 36.70 36.81 2,060,383 +0.01(+0.02%)
Jan 02, 2018 36.56 36.95 36.26 36.80 2,732,301 +0.51(+1.41%)
Dec 29, 2017 36.29 36.29 36.29 0 -0.06(-0.16%)
Dec 28, 2017 36.63 37.04 36.22 36.35 2,193,220 -0.39(-1.07%)
Dec 27, 2017 36.29 36.76 36.00 36.74 3,619,530 +0.19(+0.51%)
Dec 26, 2017 35.65 36.71 35.58 36.55 2,172,784 +0.97(+2.73%)
Dec 22, 2017 35.28 35.89 35.06 35.58 6,517,854 +0.39(+1.12%)
Dec 21, 2017 34.91 35.25 34.87 35.19 3,624,060 +0.32(+0.91%)
Dec 20, 2017 35.22 35.28 34.84 34.87 2,647,318 -0.27(-0.78%)
Dec 19, 2017 35.03 35.50 34.81 35.14 3,665,411 +0.23(+0.66%)
Dec 18, 2017 35.36 35.52 34.64 34.91 5,579,285 -0.14(-0.39%)
Dec 15, 2017 34.92 35.12 34.08 35.05 6,411,342 +0.06(+0.17%)
Dec 14, 2017 35.03 35.37 34.90 34.99 4,508,225 -0.20(-0.58%)
Dec 13, 2017 34.78 35.32 34.63 35.19 3,522,675 +0.56(+1.63%)
Dec 12, 2017 34.63 35.65 33.44 34.63 8,832,157 +1.02(+3.05%)
Dec 11, 2017 33.48 33.81 33.35 33.61 2,712,669 +0.12(+0.36%)
Dec 08, 2017 32.76 33.85 32.75 33.49 5,354,407 +0.89(+2.72%)
Dec 07, 2017 31.71 32.67 31.14 32.60 2,754,933 +1.42(+4.57%)
Dec 06, 2017 31.58 31.77 31.15 31.18 3,848,671 -0.69(-2.17%)
Dec 05, 2017 31.41 32.39 31.31 31.87 3,577,747 +0.39(+1.25%)
Dec 04, 2017 32.37 32.96 31.42 31.48 5,002,661 -0.59(-1.84%)
Dec 01, 2017 32.06 32.29 31.69 32.06 3,326,112 +0.10(+0.32%)
Nov 30, 2017 31.36 32.10 31.36 31.96 3,146,167 +0.53(+1.68%)
Nov 29, 2017 31.19 31.59 30.95 31.43 3,282,432 +0.34(+1.10%)
Nov 28, 2017 30.55 31.17 30.47 31.09 3,728,843 +0.45(+1.48%)
Nov 27, 2017 30.75 31.06 30.57 30.64 3,793,229 -0.02(-0.06%)
Nov 24, 2017 30.55 30.98 30.19 30.66 2,219,343 -0.32(-1.02%)
Nov 22, 2017 31.30 31.39 30.85 30.97 3,010,478 -0.12(-0.38%)
Nov 21, 2017 30.67 31.47 30.67 31.09 3,000,955 +0.57(+1.87%)
Nov 20, 2017 30.14 30.59 29.88 30.52 2,734,904 +0.26(+0.85%)
Nov 17, 2017 30.61 30.74 30.07 30.26 5,076,486 -0.59(-1.91%)
Nov 16, 2017 30.15 31.42 30.11 30.85 3,676,883 +0.72(+2.41%)
Nov 15, 2017 29.95 30.28 28.58 30.13 4,939,216 -0.17(-0.56%)
Nov 14, 2017 30.43 31.24 29.86 30.30 4,124,623 -1.32(-4.18%)
Nov 13, 2017 31.27 31.92 31.16 31.62 3,113,974 +0.08(+0.24%)
Nov 10, 2017 31.53 32.09 31.31 31.54 4,007,931 +0.12(+0.38%)
Nov 09, 2017 31.75 32.16 31.11 31.43 3,730,435 -0.54(-1.69%)
Nov 08, 2017 31.28 32.03 30.93 31.97 3,924,292 +0.75(+2.41%)
Nov 07, 2017 31.93 32.15 30.82 31.21 7,185,641 -1.96(-5.92%)
Nov 06, 2017 32.72 33.27 32.66 33.18 4,654,836 +0.52(+1.58%)
Nov 03, 2017 32.79 32.87 31.99 32.66 4,143,874 +0.04(+0.13%)
Nov 02, 2017 32.78 33.03 31.11 32.62 7,050,631 +0.43(+1.34%)
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.