Skip to main content

CF Industries Holdings (NY: CF )

81.49 +0.02 (+0.02%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 23.79 25.08 23.79 24.36 4,420,302 +0.52(+2.18%)
Mar 30, 2020 22.85 24.12 22.48 23.84 3,419,224 +0.96(+4.19%)
Mar 27, 2020 24.31 24.31 22.76 22.88 2,788,970 -2.42(-9.56%)
Mar 26, 2020 24.48 25.94 24.05 25.30 3,922,155 +1.10(+4.55%)
Mar 25, 2020 23.29 25.87 22.62 24.20 4,769,169 +1.25(+5.46%)
Mar 24, 2020 20.73 23.09 20.18 22.95 4,132,121 +3.21(+16.24%)
Mar 23, 2020 19.87 20.52 19.19 19.74 3,208,761 -0.19(-0.94%)
Mar 20, 2020 21.07 21.76 19.67 19.93 4,750,706 -0.65(-3.18%)
Mar 19, 2020 18.84 21.41 18.29 20.58 3,535,997 +1.65(+8.70%)
Mar 18, 2020 19.96 21.05 17.67 18.93 5,560,371 -2.70(-12.46%)
Mar 17, 2020 22.28 22.78 20.50 21.63 4,666,701 +0.13(+0.63%)
Mar 16, 2020 21.50 23.72 21.33 21.50 4,553,034 -3.30(-13.30%)
Mar 13, 2020 22.93 24.81 20.81 24.79 4,608,014 +2.92(+13.35%)
Mar 12, 2020 23.20 24.08 21.36 21.87 4,374,797 -3.51(-13.83%)
Mar 11, 2020 26.90 27.08 24.99 25.38 5,619,317 -2.14(-7.78%)
Mar 10, 2020 29.23 29.43 26.26 27.52 7,093,799 -0.39(-1.41%)
Mar 09, 2020 30.82 31.18 27.88 27.92 5,467,573 -5.08(-15.39%)
Mar 06, 2020 33.32 33.58 32.32 33.00 4,243,691 -1.03(-3.03%)
Mar 05, 2020 33.68 34.24 33.51 34.03 3,435,232 -0.68(-1.96%)
Mar 04, 2020 34.49 34.88 34.08 34.71 3,716,956 +0.55(+1.60%)
Mar 03, 2020 33.83 34.94 33.35 34.16 4,741,913 -0.07(-0.21%)
Mar 02, 2020 33.39 34.28 33.12 34.23 5,379,971 +1.22(+3.69%)
Feb 28, 2020 31.54 33.13 31.51 33.01 4,844,494 +0.65(+2.02%)
Feb 27, 2020 32.69 33.75 32.17 32.36 4,933,887 -0.83(-2.51%)
Feb 26, 2020 33.97 34.71 33.10 33.19 3,381,517 -0.52(-1.54%)
Feb 25, 2020 34.94 35.38 33.52 33.71 3,671,141 -1.07(-3.06%)
Feb 24, 2020 34.34 35.20 33.77 34.78 3,846,572 -0.47(-1.32%)
Feb 21, 2020 35.67 35.99 35.22 35.24 2,306,407 -0.12(-0.33%)
Feb 20, 2020 35.45 36.36 35.28 35.36 3,318,585 +0.09(+0.25%)
Feb 19, 2020 34.18 35.86 34.18 35.27 3,699,179 +1.09(+3.20%)
Feb 18, 2020 34.04 34.44 33.66 34.18 6,692,609 -0.13(-0.37%)
Feb 14, 2020 34.14 35.86 34.03 34.30 6,312,614 -0.93(-2.64%)
Feb 13, 2020 36.99 37.09 35.09 35.23 5,467,636 -1.76(-4.77%)
Feb 12, 2020 37.52 37.58 36.73 37.00 2,672,414 -0.50(-1.33%)
Feb 11, 2020 37.27 37.92 37.12 37.50 2,170,065 +0.44(+1.20%)
Feb 10, 2020 37.08 37.85 36.85 37.05 2,345,189 -0.44(-1.19%)
Feb 07, 2020 37.24 37.53 37.08 37.50 1,889,273 -0.07(-0.19%)
Feb 06, 2020 38.12 38.17 37.50 37.57 3,150,168 -0.41(-1.08%)
Feb 05, 2020 37.07 38.02 36.75 37.98 3,131,871 +1.46(+3.99%)
Feb 04, 2020 35.82 36.61 35.64 36.52 2,583,696 +1.17(+3.32%)
Feb 03, 2020 35.81 36.31 35.04 35.34 3,205,792 -0.47(-1.32%)
Jan 31, 2020 35.80 36.01 35.62 35.82 2,306,737 -0.36(-0.98%)
Jan 30, 2020 35.60 36.24 35.48 36.17 2,209,653 +0.36(+1.02%)
Jan 29, 2020 35.71 36.31 35.64 35.81 2,151,362 +0.28(+0.80%)
Jan 28, 2020 35.34 35.71 34.90 35.52 2,667,143 +0.47(+1.34%)
Jan 27, 2020 35.50 35.79 34.97 35.05 2,962,108 -1.34(-3.69%)
Jan 24, 2020 37.77 37.78 36.38 36.39 2,815,747 -1.40(-3.69%)
Jan 23, 2020 37.37 37.95 36.71 37.79 3,343,976 -0.19(-0.49%)
Jan 22, 2020 39.13 39.41 37.27 37.98 6,092,916 -1.37(-3.48%)
Jan 21, 2020 40.78 40.78 39.31 39.35 2,455,293 -1.68(-4.10%)
Jan 17, 2020 40.87 41.20 40.44 41.03 3,229,500 +0.22(+0.54%)
Jan 16, 2020 40.44 40.85 40.09 40.80 1,432,245 +0.21(+0.53%)
Jan 15, 2020 40.30 40.96 40.28 40.59 1,426,246 +0.20(+0.51%)
Jan 14, 2020 40.21 40.90 40.21 40.39 1,416,857 +0.07(+0.18%)
Jan 13, 2020 39.93 40.40 39.57 40.32 1,687,916 +0.51(+1.27%)
Jan 10, 2020 40.46 40.70 39.69 39.81 2,481,730 -0.71(-1.76%)
Jan 09, 2020 40.85 40.87 39.83 40.52 1,982,238 -0.20(-0.48%)
Jan 08, 2020 40.34 40.84 40.03 40.72 2,385,884 +0.19(+0.46%)
Jan 07, 2020 40.66 41.28 40.51 40.53 2,187,157 -0.37(-0.91%)
Jan 06, 2020 40.68 41.10 40.03 40.90 2,567,840 -0.07(-0.17%)
Jan 03, 2020 41.23 41.98 40.88 40.97 2,642,328 -0.28(-0.69%)
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.