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 (%)
Jul 31, 2018 38.37 38.75 38.19 38.47 2,596,291 +0.41(+1.07%)
Jul 30, 2018 38.63 39.12 37.98 38.06 2,195,208 -0.48(-1.24%)
Jul 27, 2018 39.25 39.42 38.47 38.54 2,171,962 -0.67(-1.70%)
Jul 26, 2018 38.26 39.40 38.18 39.21 2,500,846 +0.84(+2.19%)
Jul 25, 2018 37.86 38.46 37.33 38.37 3,133,499 +0.67(+1.77%)
Jul 24, 2018 37.96 38.95 37.54 37.70 3,533,785 +0.23(+0.60%)
Jul 23, 2018 37.35 37.66 37.27 37.47 1,968,852 +0.20(+0.53%)
Jul 20, 2018 36.77 37.53 36.77 37.27 2,545,339 +0.21(+0.56%)
Jul 19, 2018 37.08 37.27 36.62 37.07 2,569,708 -0.07(-0.19%)
Jul 18, 2018 37.55 37.77 36.94 37.14 2,322,797 +0.13(+0.35%)
Jul 17, 2018 37.04 37.37 36.69 37.01 2,515,999 +0.42(+1.16%)
Jul 16, 2018 36.55 36.91 35.93 36.58 3,182,091 -0.06(-0.17%)
Jul 13, 2018 37.17 37.40 36.47 36.64 3,461,450 -0.70(-1.88%)
Jul 12, 2018 37.39 37.46 36.55 37.34 3,272,121 +0.48(+1.32%)
Jul 11, 2018 37.44 37.73 36.69 36.86 4,099,180 -0.94(-2.48%)
Jul 10, 2018 37.78 38.32 37.46 37.79 3,142,045 +0.03(+0.09%)
Jul 09, 2018 37.30 37.91 37.30 37.76 2,504,273 +0.62(+1.68%)
Jul 06, 2018 37.06 37.33 36.60 37.14 3,439,968 -0.15(-0.39%)
Jul 05, 2018 38.41 38.67 37.03 37.28 3,734,904 -1.05(-2.73%)
Jul 03, 2018 38.33 38.33 38.33 0 +0.74(+1.98%)
Jul 02, 2018 38.22 38.29 37.33 37.59 3,520,757 -0.87(-2.25%)
Jun 29, 2018 38.77 39.30 38.43 38.45 2,751,132 +0.10(+0.25%)
Jun 28, 2018 39.47 39.82 38.11 38.36 4,260,961 +0.41(+1.07%)
Jun 27, 2018 38.44 39.09 37.85 37.95 2,395,103 -0.24(-0.63%)
Jun 26, 2018 38.25 38.53 37.98 38.19 1,854,260 +0.10(+0.25%)
Jun 25, 2018 38.61 38.76 37.96 38.10 2,964,723 -1.13(-2.89%)
Jun 22, 2018 39.34 40.01 39.08 39.23 4,737,675 +0.34(+0.87%)
Jun 21, 2018 39.05 39.66 38.70 38.89 3,271,932 +0.29(+0.74%)
Jun 20, 2018 39.27 39.34 38.33 38.61 2,098,556 -0.54(-1.37%)
Jun 19, 2018 38.98 39.24 37.45 39.14 5,281,752 -0.65(-1.63%)
Jun 18, 2018 38.32 39.87 38.29 39.79 3,896,470 +1.19(+3.07%)
Jun 15, 2018 38.90 38.13 38.61 6,174,284 -0.29(-0.76%)
Jun 14, 2018 38.63 39.04 37.94 38.90 4,011,714 +0.53(+1.38%)
Jun 13, 2018 37.70 38.47 37.29 38.37 3,601,334 +0.66(+1.75%)
Jun 12, 2018 37.29 38.03 37.18 37.72 3,018,343 +0.42(+1.11%)
Jun 11, 2018 37.26 37.48 37.01 37.30 3,258,619 -0.10(-0.25%)
Jun 08, 2018 37.05 37.60 36.23 37.40 3,806,138 +0.25(+0.68%)
Jun 07, 2018 37.01 37.46 36.77 37.14 2,345,710 +0.29(+0.78%)
Jun 06, 2018 36.89 35.57 36.86 2,999,384 +1.06(+2.95%)
Jun 05, 2018 35.36 36.70 35.25 35.80 4,640,783 +0.67(+1.90%)
Jun 04, 2018 35.25 35.46 34.87 35.14 2,104,400 +0.09(+0.25%)
Jun 01, 2018 35.90 36.01 34.90 35.05 2,554,177 -0.58(-1.63%)
May 31, 2018 35.95 36.09 35.36 35.63 2,260,819 -0.35(-0.96%)
May 30, 2018 35.78 36.29 35.59 35.98 1,963,119 +0.32(+0.90%)
May 29, 2018 35.73 36.29 35.44 35.65 3,482,167 -0.42(-1.18%)
May 25, 2018 36.08 36.08 36.08 0 +0.22(+0.60%)
May 24, 2018 35.52 36.17 35.49 35.86 2,901,718 +0.13(+0.36%)
May 23, 2018 35.93 35.93 34.72 35.73 2,367,908 -0.52(-1.43%)
May 22, 2018 36.50 36.80 36.21 36.25 2,067,767 -0.18(-0.50%)
May 21, 2018 36.09 36.88 35.96 36.43 2,245,146 +0.62(+1.74%)
May 18, 2018 35.52 35.99 35.31 35.81 2,278,247 +0.22(+0.61%)
May 17, 2018 35.14 35.74 35.04 35.59 2,674,078 +0.48(+1.36%)
May 16, 2018 36.11 36.21 34.93 35.12 4,015,941 -1.03(-2.85%)
May 15, 2018 35.07 36.40 35.05 36.15 4,318,682 +1.10(+3.14%)
May 14, 2018 34.34 35.21 34.34 35.05 2,970,981 +1.10(+3.24%)
May 11, 2018 33.66 34.31 33.56 33.95 2,256,838 +0.08(+0.23%)
May 10, 2018 33.25 34.19 33.25 33.87 1,603,537 +0.57(+1.70%)
May 09, 2018 32.96 33.72 32.76 33.30 3,733,933 +0.83(+2.54%)
May 08, 2018 32.14 32.56 31.82 32.48 3,831,191 +0.05(+0.16%)
May 07, 2018 33.06 33.10 31.95 32.43 3,705,924 -0.67(-2.03%)
May 04, 2018 32.98 33.39 32.45 33.10 3,039,023 +0.21(+0.63%)
May 03, 2018 32.16 33.56 32.10 32.89 3,294,660 -0.69(-2.05%)
May 02, 2018 33.25 34.21 33.25 33.58 3,716,999 +0.34(+1.03%)
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.