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 (%)
Feb 28, 2020 31.96 33.56 31.92 33.44 4,782,176 +0.66(+2.02%)
Feb 27, 2020 33.12 34.19 32.59 32.78 4,870,419 -0.84(-2.51%)
Feb 26, 2020 34.41 35.16 33.53 33.62 3,338,018 -0.53(-1.54%)
Feb 25, 2020 35.39 35.84 33.96 34.15 3,623,917 -1.08(-3.06%)
Feb 24, 2020 34.79 35.66 34.21 35.23 3,797,091 -0.47(-1.32%)
Feb 21, 2020 36.14 36.46 35.68 35.70 2,276,738 -0.12(-0.33%)
Feb 20, 2020 35.91 36.84 35.74 35.82 3,275,896 +0.09(+0.25%)
Feb 19, 2020 34.62 36.33 34.62 35.73 3,651,594 +1.11(+3.20%)
Feb 18, 2020 34.49 34.89 34.10 34.62 6,606,517 -0.13(-0.37%)
Feb 14, 2020 34.59 36.33 34.48 34.75 6,231,410 -0.94(-2.64%)
Feb 13, 2020 37.47 37.57 35.55 35.69 5,397,302 -1.79(-4.77%)
Feb 12, 2020 38.01 38.07 37.21 37.48 2,638,037 -0.50(-1.33%)
Feb 11, 2020 37.75 38.42 37.61 37.99 2,142,150 +0.45(+1.20%)
Feb 10, 2020 37.56 38.35 37.33 37.53 2,315,022 -0.45(-1.19%)
Feb 07, 2020 37.72 38.02 37.56 37.99 1,864,970 -0.07(-0.19%)
Feb 06, 2020 38.62 38.67 37.99 38.06 3,109,646 -0.41(-1.08%)
Feb 05, 2020 37.55 38.52 37.23 38.47 3,091,584 +1.48(+3.99%)
Feb 04, 2020 36.28 37.08 36.10 36.99 2,550,461 +1.19(+3.32%)
Feb 03, 2020 36.27 36.79 35.50 35.81 3,164,554 -0.48(-1.32%)
Jan 31, 2020 36.26 36.48 36.08 36.28 2,277,064 -0.36(-0.98%)
Jan 30, 2020 36.07 36.72 35.94 36.64 2,181,229 +0.37(+1.02%)
Jan 29, 2020 36.17 36.79 36.10 36.27 2,123,688 +0.29(+0.80%)
Jan 28, 2020 35.80 36.17 35.35 35.99 2,632,834 +0.48(+1.34%)
Jan 27, 2020 35.96 36.26 35.43 35.51 2,924,004 -1.36(-3.69%)
Jan 24, 2020 38.26 38.27 36.85 36.87 2,779,526 -1.41(-3.69%)
Jan 23, 2020 37.86 38.44 37.19 38.28 3,300,961 -0.19(-0.49%)
Jan 22, 2020 39.64 39.92 37.76 38.47 6,014,540 -1.39(-3.48%)
Jan 21, 2020 41.31 41.31 39.82 39.86 2,423,710 -1.70(-4.10%)
Jan 17, 2020 41.40 41.73 40.96 41.56 3,187,957 +0.23(+0.54%)
Jan 16, 2020 40.97 41.38 40.62 41.34 1,413,821 +0.22(+0.53%)
Jan 15, 2020 40.82 41.50 40.80 41.12 1,407,900 +0.21(+0.51%)
Jan 14, 2020 40.73 41.44 40.73 40.91 1,398,631 +0.07(+0.18%)
Jan 13, 2020 40.45 40.93 40.08 40.84 1,666,203 +0.51(+1.27%)
Jan 10, 2020 40.98 41.23 40.21 40.33 2,449,806 -0.72(-1.76%)
Jan 09, 2020 41.38 41.40 40.35 41.05 1,956,740 -0.20(-0.48%)
Jan 08, 2020 40.87 41.37 40.55 41.25 2,355,193 +0.19(+0.46%)
Jan 07, 2020 41.19 41.81 41.04 41.06 2,159,022 -0.38(-0.91%)
Jan 06, 2020 41.21 41.63 40.55 41.44 2,534,809 -0.07(-0.17%)
Jan 03, 2020 41.77 42.53 41.41 41.51 2,608,338 -0.29(-0.69%)
Jan 02, 2020 43.41 43.41 41.46 41.80 2,945,808 -1.21(-2.81%)
Dec 31, 2019 42.52 43.06 42.48 43.00 1,128,374 +0.34(+0.80%)
Dec 30, 2019 43.05 43.11 42.59 42.66 1,082,909 -0.17(-0.40%)
Dec 27, 2019 44.03 44.03 42.82 42.83 1,450,211 -0.82(-1.88%)
Dec 26, 2019 43.18 43.70 43.17 43.65 969,530 +0.47(+1.08%)
Dec 24, 2019 42.96 43.43 42.96 43.18 326,167 +0.17(+0.40%)
Dec 23, 2019 43.36 43.52 42.73 43.01 1,661,857 -0.48(-1.10%)
Dec 20, 2019 42.03 43.70 41.82 43.49 6,671,108 +1.71(+4.10%)
Dec 19, 2019 41.70 42.11 41.48 41.78 2,223,368 -0.14(-0.32%)
Dec 18, 2019 42.18 42.20 41.12 41.91 3,259,823 -0.35(-0.83%)
Dec 17, 2019 42.23 42.54 41.94 42.26 2,689,446 +0.04(+0.09%)
Dec 16, 2019 41.30 42.62 41.19 42.23 2,921,852 +1.57(+3.85%)
Dec 13, 2019 40.89 41.35 40.34 40.66 2,710,585 -0.23(-0.57%)
Dec 12, 2019 40.03 41.24 39.81 40.89 3,295,764 +0.76(+1.88%)
Dec 11, 2019 39.58 40.62 39.48 40.14 3,148,253 +0.49(+1.23%)
Dec 10, 2019 39.95 40.13 39.34 39.65 2,416,158 -1.24(-3.04%)
Dec 09, 2019 41.03 41.25 40.61 40.89 1,828,000 +0.05(+0.13%)
Dec 06, 2019 40.44 41.03 40.32 40.84 2,504,316 +0.80(+2.00%)
Dec 05, 2019 40.51 40.62 39.87 40.04 1,511,811 -0.29(-0.71%)
Dec 04, 2019 40.71 41.30 40.32 40.33 1,563,496 -0.16(-0.40%)
Dec 03, 2019 40.56 40.80 39.94 40.49 1,638,781 -0.67(-1.62%)
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.