Skip to main content

CF Industries Holdings (NY: CF )

83.21 +0.60 (+0.73%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 34.91 35.10 35.10 35.10 13,671,753 +0.18(+0.53%)
Dec 30, 2013 34.89 35.04 34.37 34.91 2,933,636 +0.10(+0.30%)
Dec 27, 2013 35.04 35.10 34.56 34.81 2,577,474 -0.23(-0.65%)
Dec 26, 2013 35.00 35.32 34.94 35.04 1,676,426 +0.16(+0.44%)
Dec 24, 2013 34.76 35.18 34.76 34.88 1,267,455 +0.08(+0.22%)
Dec 23, 2013 34.60 35.05 34.35 34.81 3,411,338 +0.47(+1.37%)
Dec 20, 2013 34.09 34.41 34.09 34.34 5,448,515 -0.00(-0.01%)
Dec 19, 2013 34.13 34.60 34.06 34.34 3,300,025 -0.03(-0.10%)
Dec 18, 2013 34.45 34.67 33.63 34.37 5,226,746 -0.21(-0.61%)
Dec 17, 2013 33.98 34.70 33.96 34.59 6,336,714 +0.45(+1.33%)
Dec 16, 2013 33.97 34.29 33.51 34.13 5,426,995 +0.16(+0.48%)
Dec 13, 2013 34.11 34.35 33.91 33.97 3,554,708 -0.02(-0.05%)
Dec 12, 2013 34.26 34.43 33.95 33.99 4,026,062 -0.37(-1.07%)
Dec 11, 2013 34.64 34.64 34.25 34.35 3,339,652 -0.25(-0.73%)
Dec 10, 2013 34.88 35.19 34.51 34.60 4,467,575 -0.27(-0.79%)
Dec 09, 2013 35.10 35.26 34.75 34.88 4,804,688 -0.23(-0.64%)
Dec 06, 2013 35.83 35.87 35.05 35.10 4,732,511 -0.38(-1.07%)
Dec 05, 2013 35.89 36.05 35.36 35.48 9,529,019 -0.22(-0.61%)
Dec 04, 2013 34.20 35.76 33.89 35.70 28,196,320 +3.45(+10.68%)
Dec 03, 2013 32.67 32.76 32.18 32.26 3,541,369 -0.42(-1.30%)
Dec 02, 2013 32.81 33.10 32.66 32.68 3,010,474 -0.06(-0.17%)
Nov 29, 2013 32.66 33.12 32.51 32.74 1,201,507 +0.13(+0.41%)
Nov 27, 2013 32.33 32.78 32.32 32.61 2,880,496 +0.33(+1.01%)
Nov 26, 2013 32.28 32.50 32.04 32.28 2,795,870 +0.11(+0.33%)
Nov 25, 2013 32.38 32.45 32.13 32.17 5,020,076 -0.23(-0.72%)
Nov 22, 2013 32.40 32.44 32.14 32.41 3,298,239 +0.09(+0.27%)
Nov 21, 2013 32.45 32.53 32.17 32.32 2,556,345 +0.02(+0.07%)
Nov 20, 2013 32.35 32.49 32.18 32.30 2,827,994 -0.00(-0.01%)
Nov 19, 2013 32.50 32.67 32.24 32.30 4,424,913 -0.28(-0.85%)
Nov 18, 2013 32.99 33.17 32.53 32.58 4,089,713 -0.39(-1.18%)
Nov 15, 2013 32.91 33.19 32.82 32.97 5,832,061 +0.03(+0.09%)
Nov 14, 2013 32.95 33.13 32.65 32.94 3,390,999 +0.22(+0.66%)
Nov 12, 2013 32.88 33.05 32.48 32.72 5,969,521 -0.33(-1.01%)
Nov 11, 2013 32.96 33.20 32.76 33.06 4,284,965 +0.17(+0.52%)
Nov 08, 2013 31.65 32.94 31.50 32.88 9,353,982 +1.29(+4.08%)
Nov 07, 2013 31.64 32.04 31.57 31.60 6,833,859 -0.13(-0.42%)
Nov 06, 2013 31.36 31.82 31.36 31.73 6,388,005 +0.32(+1.02%)
Nov 05, 2013 31.79 31.96 31.07 31.41 12,503,819 -1.22(-3.74%)
Nov 04, 2013 32.39 32.75 32.26 32.63 4,471,021 +0.40(+1.25%)
Nov 01, 2013 32.23 32.39 31.98 32.22 3,874,166 -0.10(-0.31%)
Oct 31, 2013 32.39 32.60 32.09 32.32 3,356,584 -0.12(-0.36%)
Oct 30, 2013 32.55 32.74 32.18 32.44 2,827,015 +0.02(+0.07%)
Oct 29, 2013 32.57 32.83 32.06 32.41 4,437,268 -0.32(-0.98%)
Oct 28, 2013 32.53 33.08 32.46 32.73 8,279,728 +1.31(+4.17%)
Oct 25, 2013 31.51 31.57 31.08 31.42 3,747,992 -0.08(-0.24%)
Oct 24, 2013 31.74 31.74 30.99 31.50 5,130,845 -0.36(-1.14%)
Oct 23, 2013 32.20 32.26 31.65 31.86 3,368,384 -0.49(-1.52%)
Oct 22, 2013 32.38 32.49 31.97 32.35 6,239,732 -0.02(-0.07%)
Oct 21, 2013 32.32 32.63 32.04 32.38 7,315,740 +0.12(+0.38%)
Oct 18, 2013 31.96 32.45 31.26 32.26 12,581,931 +0.84(+2.68%)
Oct 17, 2013 31.35 31.61 31.25 31.41 4,036,274 +0.09(+0.29%)
Oct 16, 2013 30.95 31.67 30.78 31.32 4,010,238 +0.57(+1.84%)
Oct 15, 2013 30.82 31.33 30.55 30.76 2,522,157 -0.14(-0.45%)
Oct 14, 2013 30.69 30.98 30.63 30.89 2,922,297 +0.23(+0.75%)
Oct 11, 2013 30.97 31.00 30.44 30.66 4,516,207 -0.36(-1.15%)
Oct 10, 2013 31.37 31.41 30.79 31.02 6,262,979 +0.07(+0.22%)
Oct 09, 2013 31.45 31.45 30.62 30.95 8,671,611 -0.34(-1.08%)
Oct 08, 2013 32.11 32.21 31.09 31.29 4,984,173 -0.88(-2.72%)
Oct 07, 2013 32.15 32.56 32.09 32.17 3,536,202 -0.27(-0.84%)
Oct 04, 2013 31.78 32.49 31.68 32.44 6,946,257 +0.69(+2.16%)
Oct 03, 2013 31.86 32.08 31.57 31.75 3,787,282 -0.31(-0.98%)
Oct 02, 2013 31.29 32.07 31.28 32.07 5,529,818 +0.44(+1.39%)
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.