Skip to main content

CF Industries Holdings (NY: CF )

82.44 -0.17 (-0.21%)
Streaming Delayed Price Updated: 9:47 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 36.27 36.48 36.09 36.28 2,276,983 -0.36(-0.98%)
Jan 30, 2020 36.07 36.72 35.94 36.64 2,181,152 +0.37(+1.02%)
Jan 29, 2020 36.18 36.79 36.10 36.28 2,123,612 +0.29(+0.80%)
Jan 28, 2020 35.80 36.18 35.36 35.99 2,632,741 +0.48(+1.34%)
Jan 27, 2020 35.96 36.26 35.43 35.51 2,923,901 -1.36(-3.69%)
Jan 24, 2020 38.27 38.27 36.85 36.87 2,779,427 -1.41(-3.69%)
Jan 23, 2020 37.86 38.45 37.19 38.28 3,300,843 -0.19(-0.49%)
Jan 22, 2020 39.64 39.92 37.76 38.47 6,014,326 -1.39(-3.48%)
Jan 21, 2020 41.31 41.31 39.82 39.86 2,423,624 -1.70(-4.10%)
Jan 17, 2020 41.40 41.73 40.96 41.56 3,187,843 +0.23(+0.54%)
Jan 16, 2020 40.97 41.38 40.62 41.34 1,413,771 +0.22(+0.53%)
Jan 15, 2020 40.82 41.50 40.81 41.12 1,407,850 +0.21(+0.51%)
Jan 14, 2020 40.73 41.44 40.73 40.91 1,398,581 +0.07(+0.18%)
Jan 13, 2020 40.45 40.93 40.09 40.84 1,666,144 +0.51(+1.27%)
Jan 10, 2020 40.99 41.23 40.21 40.33 2,449,719 -0.72(-1.76%)
Jan 09, 2020 41.38 41.40 40.35 41.05 1,956,670 -0.20(-0.48%)
Jan 08, 2020 40.87 41.37 40.55 41.25 2,355,110 +0.19(+0.46%)
Jan 07, 2020 41.19 41.81 41.04 41.06 2,158,946 -0.38(-0.91%)
Jan 06, 2020 41.21 41.63 40.55 41.44 2,534,718 -0.07(-0.17%)
Jan 03, 2020 41.77 42.53 41.41 41.51 2,608,246 -0.29(-0.69%)
Jan 02, 2020 43.41 43.41 41.46 41.80 2,945,703 -1.21(-2.81%)
Dec 31, 2019 42.52 43.06 42.48 43.00 1,128,334 +0.34(+0.80%)
Dec 30, 2019 43.05 43.11 42.59 42.66 1,082,871 -0.17(-0.40%)
Dec 27, 2019 44.03 44.03 42.82 42.83 1,450,160 -0.82(-1.88%)
Dec 26, 2019 43.18 43.70 43.18 43.65 969,495 +0.47(+1.08%)
Dec 24, 2019 42.96 43.44 42.96 43.18 326,155 +0.17(+0.40%)
Dec 23, 2019 43.36 43.53 42.73 43.01 1,661,798 -0.48(-1.10%)
Dec 20, 2019 42.03 43.70 41.82 43.49 6,670,870 +1.71(+4.10%)
Dec 19, 2019 41.70 42.11 41.48 41.78 2,223,289 -0.14(-0.32%)
Dec 18, 2019 42.18 42.20 41.12 41.91 3,259,708 -0.35(-0.83%)
Dec 17, 2019 42.23 42.54 41.94 42.27 2,689,350 +0.04(+0.09%)
Dec 16, 2019 41.30 42.62 41.19 42.23 2,921,748 +1.57(+3.85%)
Dec 13, 2019 40.90 41.35 40.34 40.66 2,710,488 -0.23(-0.57%)
Dec 12, 2019 40.03 41.24 39.82 40.90 3,295,647 +0.76(+1.89%)
Dec 11, 2019 39.58 40.62 39.49 40.14 3,148,141 +0.49(+1.23%)
Dec 10, 2019 39.95 40.13 39.34 39.65 2,416,072 -1.24(-3.04%)
Dec 09, 2019 41.03 41.25 40.61 40.90 1,827,935 +0.05(+0.13%)
Dec 06, 2019 40.44 41.03 40.32 40.84 2,504,227 +0.80(+2.00%)
Dec 05, 2019 40.51 40.62 39.87 40.04 1,511,758 -0.29(-0.71%)
Dec 04, 2019 40.72 41.30 40.32 40.33 1,563,441 -0.16(-0.40%)
Dec 03, 2019 40.56 40.80 39.94 40.49 1,638,723 -0.67(-1.62%)
Dec 02, 2019 41.52 41.64 41.00 41.16 1,872,168 -0.47(-1.13%)
Nov 29, 2019 41.06 41.72 41.06 41.63 864,789 +0.50(+1.23%)
Nov 27, 2019 41.18 41.43 40.81 41.12 1,816,946 -0.06(-0.15%)
Nov 26, 2019 41.75 41.77 41.00 41.18 1,862,491 -0.51(-1.23%)
Nov 25, 2019 41.00 41.72 40.94 41.70 2,013,479 +1.21(+2.98%)
Nov 22, 2019 41.03 41.27 40.29 40.49 1,755,001 -0.41(-0.99%)
Nov 21, 2019 40.64 41.16 40.33 40.90 2,071,627 +0.27(+0.67%)
Nov 20, 2019 41.03 41.34 40.59 40.63 1,877,366 -0.59(-1.44%)
Nov 19, 2019 40.94 41.45 40.74 41.22 2,002,580 +0.57(+1.40%)
Nov 18, 2019 41.10 41.28 40.37 40.65 1,578,113 -0.72(-1.74%)
Nov 15, 2019 42.03 42.25 41.32 41.37 1,389,214 -0.39(-0.93%)
Nov 14, 2019 41.29 41.84 41.21 41.76 1,931,112 -0.16(-0.39%)
Nov 13, 2019 42.45 42.45 41.38 41.92 2,023,005 -0.96(-2.23%)
Nov 12, 2019 41.65 42.99 41.47 42.88 3,229,817 +1.31(+3.14%)
Nov 11, 2019 41.40 41.65 40.86 41.57 1,074,601 -0.16(-0.39%)
Nov 08, 2019 41.55 41.98 40.97 41.74 2,024,519 +0.00(+0.00%)
Nov 07, 2019 41.82 42.06 41.38 41.74 1,315,531 +0.21(+0.52%)
Nov 06, 2019 42.67 43.02 41.52 41.52 1,820,914 -1.20(-2.81%)
Nov 05, 2019 42.54 43.31 42.37 42.72 2,846,888 +0.10(+0.23%)
Nov 04, 2019 41.86 42.84 41.69 42.62 2,874,083 +1.21(+2.92%)
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.