Skip to main content

CF Industries Holdings (NY: CF )

83.21 +0.60 (+0.73%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 35.36 36.59 35.27 36.22 3,884,436 +0.81(+2.28%)
Nov 27, 2015 35.49 35.59 35.01 35.41 1,313,398 -0.20(-0.57%)
Nov 25, 2015 35.87 35.62 35.62 35.62 1,729,810 -0.34(-0.94%)
Nov 24, 2015 35.26 36.11 34.55 35.96 3,437,022 +0.63(+1.78%)
Nov 23, 2015 34.38 35.70 34.27 35.33 4,796,263 +0.86(+2.51%)
Nov 20, 2015 36.40 36.74 34.20 34.46 7,666,935 -2.10(-5.73%)
Nov 19, 2015 38.43 38.47 36.46 36.56 5,965,094 -2.36(-6.07%)
Nov 18, 2015 38.75 39.54 38.51 38.92 3,222,313 +0.07(+0.18%)
Nov 17, 2015 39.06 39.93 37.90 38.85 4,739,318 +1.19(+3.17%)
Nov 16, 2015 37.49 37.90 36.85 37.66 2,939,400 -0.06(-0.17%)
Nov 13, 2015 37.00 38.20 36.68 37.72 2,935,089 +0.74(+2.00%)
Nov 12, 2015 36.84 37.56 36.64 36.98 3,411,568 -0.16(-0.42%)
Nov 11, 2015 37.07 37.49 35.94 37.14 3,166,064 +0.21(+0.57%)
Nov 10, 2015 37.45 37.70 36.77 36.93 3,547,452 -0.65(-1.72%)
Nov 09, 2015 36.18 37.69 35.97 37.58 5,366,289 +1.29(+3.55%)
Nov 06, 2015 36.51 36.97 35.89 36.29 4,688,014 -0.25(-0.68%)
Nov 05, 2015 37.92 38.19 35.65 36.54 11,731,861 -3.84(-9.51%)
Nov 04, 2015 40.74 41.28 40.02 40.38 3,105,304 -0.16(-0.38%)
Nov 03, 2015 40.67 41.45 40.06 40.53 2,733,525 -0.30(-0.75%)
Nov 02, 2015 39.79 41.08 39.50 40.84 3,586,897 +1.23(+3.11%)
Oct 30, 2015 40.08 40.43 39.40 39.61 3,685,571 -0.41(-1.03%)
Oct 29, 2015 40.73 40.73 39.81 40.02 2,133,626 -0.75(-1.84%)
Oct 28, 2015 40.26 40.88 39.80 40.77 2,584,938 +0.54(+1.34%)
Oct 27, 2015 41.04 41.24 39.93 40.23 2,317,525 -1.19(-2.88%)
Oct 26, 2015 41.94 42.18 41.25 41.42 2,180,899 -0.80(-1.88%)
Oct 23, 2015 42.29 42.34 41.68 42.22 2,676,450 +0.33(+0.78%)
Oct 22, 2015 41.00 42.12 40.78 41.89 2,855,975 +1.16(+2.85%)
Oct 21, 2015 40.99 41.35 39.89 40.73 3,355,516 +0.34(+0.85%)
Oct 20, 2015 40.26 41.34 40.14 40.39 2,042,843 +0.23(+0.56%)
Oct 19, 2015 40.57 40.73 39.88 40.16 2,730,634 -0.66(-1.61%)
Oct 16, 2015 41.78 41.88 40.36 40.82 2,760,638 -0.85(-2.04%)
Oct 15, 2015 41.21 41.85 40.46 41.67 3,421,089 +0.69(+1.68%)
Oct 14, 2015 40.10 41.11 39.72 40.98 3,410,164 +1.13(+2.84%)
Oct 13, 2015 38.95 40.25 38.41 39.85 4,526,097 +0.55(+1.39%)
Oct 12, 2015 39.30 39.57 38.43 39.30 2,702,019 -0.31(-0.79%)
Oct 09, 2015 41.61 41.87 39.53 39.61 3,242,314 -1.62(-3.93%)
Oct 08, 2015 40.36 41.60 40.10 41.24 3,821,631 +0.50(+1.23%)
Oct 07, 2015 38.58 40.78 38.52 40.74 5,431,523 +2.08(+5.39%)
Oct 06, 2015 38.09 39.12 38.09 38.65 3,564,479 +0.40(+1.04%)
Oct 05, 2015 37.21 38.88 37.17 38.26 4,966,371 +1.51(+4.10%)
Oct 02, 2015 34.32 36.99 34.21 36.75 4,565,005 +1.80(+5.16%)
Oct 01, 2015 35.08 35.45 34.35 34.95 3,228,031 -0.08(-0.22%)
Sep 30, 2015 35.00 35.52 34.31 35.03 4,899,848 +0.55(+1.61%)
Sep 29, 2015 34.52 35.23 34.23 34.47 3,187,443 +0.10(+0.30%)
Sep 28, 2015 35.80 35.96 34.36 34.37 3,235,746 -1.80(-4.98%)
Sep 25, 2015 36.72 36.80 35.98 36.17 4,908,857 -0.04(-0.11%)
Sep 24, 2015 36.88 37.23 35.49 36.21 6,594,946 -1.03(-2.77%)
Sep 23, 2015 40.03 40.25 36.95 37.24 4,134,854 -2.62(-6.58%)
Sep 22, 2015 39.73 40.08 38.93 39.86 6,029,677 -0.48(-1.20%)
Sep 21, 2015 40.97 41.35 40.12 40.35 1,762,770 -0.24(-0.60%)
Sep 18, 2015 41.63 41.63 40.21 40.59 5,669,352 -1.42(-3.38%)
Sep 17, 2015 42.67 43.48 41.90 42.01 2,582,741 -0.73(-1.70%)
Sep 16, 2015 42.72 43.10 42.52 42.73 2,076,698 +0.00(+0.00%)
Sep 15, 2015 42.04 42.91 41.60 42.73 2,650,114 +0.73(+1.73%)
Sep 14, 2015 43.62 43.68 41.86 42.01 3,637,327 -1.58(-3.63%)
Sep 11, 2015 43.58 44.01 42.91 43.59 1,741,211 -0.41(-0.92%)
Sep 10, 2015 44.35 44.53 43.69 44.00 1,119,280 -0.44(-0.98%)
Sep 09, 2015 45.15 45.95 44.31 44.44 2,090,990 +0.04(+0.09%)
Sep 08, 2015 44.36 44.81 43.94 44.40 2,011,620 +1.12(+2.58%)
Sep 04, 2015 43.60 43.28 43.28 43.28 1,982,155 -1.16(-2.62%)
Sep 03, 2015 43.37 44.65 43.28 44.44 3,126,554 +1.11(+2.56%)
Sep 02, 2015 43.35 43.55 42.47 43.34 2,701,235 +0.55(+1.29%)
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.