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 (%)
May 30, 2014 36.62 37.08 36.58 36.95 5,798,114 +0.15(+0.40%)
May 29, 2014 36.80 37.14 36.45 36.80 4,768,573 +0.07(+0.19%)
May 28, 2014 37.50 37.75 36.72 36.73 5,251,228 -0.83(-2.21%)
May 27, 2014 37.48 37.83 37.33 37.56 3,784,609 +0.10(+0.28%)
May 23, 2014 37.18 37.46 37.46 37.46 18,479,320 +0.15(+0.40%)
May 22, 2014 37.27 37.52 36.91 37.31 3,120,144 +0.03(+0.08%)
May 21, 2014 37.54 37.88 37.19 37.28 5,191,079 -0.19(-0.52%)
May 20, 2014 37.38 37.91 37.35 37.48 4,485,638 +0.08(+0.22%)
May 19, 2014 36.58 37.62 36.36 37.40 5,348,454 +0.84(+2.29%)
May 16, 2014 36.23 36.68 35.94 36.56 10,695,454 +0.23(+0.64%)
May 15, 2014 37.43 37.52 36.14 36.33 7,260,796 -1.34(-3.55%)
May 14, 2014 37.74 38.05 37.61 37.66 5,112,256 +0.01(+0.02%)
May 13, 2014 36.92 37.82 36.65 37.66 6,926,875 +1.10(+3.01%)
May 12, 2014 35.89 36.89 35.70 36.56 7,238,790 +0.91(+2.55%)
May 09, 2014 36.38 36.54 35.45 35.65 7,202,978 -0.86(-2.37%)
May 08, 2014 36.48 37.55 35.40 36.51 10,148,601 -0.53(-1.43%)
May 07, 2014 36.92 37.11 36.51 37.04 3,426,839 +0.20(+0.55%)
May 06, 2014 36.85 37.08 36.41 36.84 2,957,304 -0.15(-0.41%)
May 05, 2014 36.68 37.07 36.64 36.99 1,941,334 +0.17(+0.47%)
May 02, 2014 36.64 36.98 36.54 36.81 2,578,247 +0.21(+0.57%)
May 01, 2014 37.02 37.11 36.57 36.61 3,791,351 -0.48(-1.29%)
Apr 30, 2014 36.96 37.24 36.74 37.09 2,679,052 +0.11(+0.29%)
Apr 29, 2014 36.84 37.14 36.51 36.98 3,386,657 +0.37(+1.01%)
Apr 28, 2014 36.50 36.85 36.30 36.61 2,803,538 +0.20(+0.54%)
Apr 25, 2014 36.27 36.58 36.05 36.41 4,195,033 +0.06(+0.17%)
Apr 24, 2014 36.92 36.92 36.30 36.35 3,542,313 -0.44(-1.19%)
Apr 23, 2014 36.71 37.04 36.58 36.79 3,585,596 +0.19(+0.52%)
Apr 22, 2014 36.44 36.67 35.60 36.59 5,472,714 +0.11(+0.29%)
Apr 21, 2014 36.77 36.77 36.36 36.49 3,483,191 -0.17(-0.46%)
Apr 17, 2014 37.33 36.66 36.66 36.66 20,682,598 -0.81(-2.17%)
Apr 16, 2014 36.75 37.50 36.62 37.47 4,640,055 +1.04(+2.85%)
Apr 15, 2014 36.48 36.83 36.11 36.43 4,970,242 -0.02(-0.05%)
Apr 14, 2014 35.40 36.48 35.15 36.45 5,815,852 +0.49(+1.38%)
Apr 11, 2014 36.93 36.99 35.91 35.96 10,388,568 -1.22(-3.27%)
Apr 10, 2014 38.19 38.42 37.06 37.17 7,464,761 -1.46(-3.78%)
Apr 09, 2014 38.49 38.97 38.40 38.63 3,993,179 +0.15(+0.39%)
Apr 08, 2014 38.18 38.66 38.06 38.49 4,459,210 +0.39(+1.02%)
Apr 07, 2014 38.71 38.93 37.91 38.10 4,085,092 -0.57(-1.47%)
Apr 04, 2014 39.48 39.61 38.51 38.67 5,322,643 -0.64(-1.62%)
Apr 03, 2014 39.65 39.93 39.16 39.30 5,605,344 -0.85(-2.12%)
Apr 02, 2014 39.80 40.37 39.54 40.15 6,540,408 -0.14(-0.35%)
Apr 01, 2014 39.57 40.38 39.14 40.29 7,706,348 +0.87(+2.20%)
Mar 31, 2014 39.04 39.52 38.35 39.42 6,700,586 +0.43(+1.11%)
Mar 28, 2014 38.40 39.17 38.40 38.99 4,202,220 +0.47(+1.21%)
Mar 27, 2014 38.01 38.58 37.87 38.53 4,769,221 +0.47(+1.24%)
Mar 26, 2014 38.86 38.93 38.05 38.06 3,495,170 -0.47(-1.23%)
Mar 25, 2014 38.38 38.86 38.27 38.53 3,743,269 +0.30(+0.79%)
Mar 24, 2014 38.58 38.82 37.94 38.23 5,816,804 -0.19(-0.50%)
Mar 21, 2014 38.38 38.76 38.20 38.42 8,160,010 +0.39(+1.01%)
Mar 20, 2014 38.07 38.33 37.80 38.03 4,147,659 -0.13(-0.34%)
Mar 19, 2014 38.49 38.77 37.97 38.16 3,177,114 -0.36(-0.93%)
Mar 18, 2014 37.97 38.56 37.95 38.52 4,456,473 +0.57(+1.50%)
Mar 17, 2014 38.30 38.66 37.90 37.95 4,430,816 -0.21(-0.56%)
Mar 14, 2014 37.97 38.23 37.81 38.17 6,942,140 +0.12(+0.31%)
Mar 13, 2014 38.80 38.94 37.88 38.05 6,831,762 -0.64(-1.65%)
Mar 12, 2014 38.57 38.87 38.09 38.68 9,033,730 -0.27(-0.69%)
Mar 11, 2014 39.97 39.97 38.94 38.95 7,606,727 -1.05(-2.63%)
Mar 10, 2014 39.46 40.18 38.97 40.01 5,894,821 +0.51(+1.30%)
Mar 07, 2014 40.03 40.50 39.31 39.49 8,503,275 -0.46(-1.15%)
Mar 06, 2014 39.64 40.21 39.50 39.95 5,580,539 +0.20(+0.51%)
Mar 05, 2014 38.89 40.01 38.54 39.75 7,191,138 +0.87(+2.24%)
Mar 04, 2014 38.95 39.18 38.36 38.88 9,169,402 +0.17(+0.45%)
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.