CF Industries Holdings (NY: CF )

45.56 USD +0.26 (+0.57%)
Official Closing Price Updated: 7:00 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 40.75 40.81 40.81 40.81 2,020,100 -0.35(-0.85%)
Dec 30, 2015 42.39 42.58 41.05 41.16 1,568,531 -1.48(-3.47%)
Dec 29, 2015 42.38 42.99 42.05 42.64 1,612,287 +0.40(+0.95%)
Dec 28, 2015 43.04 43.41 42.09 42.24 1,373,297 -1.01(-2.34%)
Dec 24, 2015 44.09 43.25 43.25 43.25 1,650,100 -0.92(-2.08%)
Dec 23, 2015 42.95 44.60 42.73 44.17 2,343,533 +1.43(+3.35%)
Dec 22, 2015 41.34 43.03 40.97 42.74 2,160,977 +1.42(+3.44%)
Dec 21, 2015 41.76 43.72 41.11 41.32 2,648,419 -0.29(-0.70%)
Dec 18, 2015 41.11 43.00 41.08 41.61 4,144,255 +0.37(+0.90%)
Dec 17, 2015 41.31 42.05 40.53 41.24 3,183,578 -0.19(-0.46%)
Dec 16, 2015 41.49 42.04 40.16 41.43 2,479,303 +0.62(+1.52%)
Dec 15, 2015 40.35 41.48 40.19 40.81 2,161,833 +0.74(+1.85%)
Dec 14, 2015 40.81 41.38 39.64 40.07 2,194,442 -1.04(-2.53%)
Dec 11, 2015 42.24 42.34 40.33 41.11 2,740,695 -1.13(-2.68%)
Dec 10, 2015 43.09 43.71 42.10 42.24 1,298,673 -0.88(-2.04%)
Dec 09, 2015 42.68 43.77 42.30 43.12 2,196,342 +1.04(+2.47%)
Dec 08, 2015 42.58 43.38 41.83 42.08 2,465,435 -1.17(-2.71%)
Dec 07, 2015 44.11 44.12 42.37 43.25 2,816,811 -1.19(-2.68%)
Dec 04, 2015 45.49 45.87 44.13 44.44 3,110,353 -1.42(-3.10%)
Dec 03, 2015 45.35 46.67 45.25 45.86 3,297,629 +0.80(+1.78%)
Dec 02, 2015 46.59 46.59 44.25 45.06 2,812,692 +0.06(+0.13%)
Dec 01, 2015 46.45 46.75 44.80 45.00 2,580,610 -1.14(-2.47%)
Nov 30, 2015 45.04 46.61 44.93 46.14 3,049,505 +1.03(+2.28%)
Nov 27, 2015 45.21 45.33 44.60 45.11 1,031,093 -0.26(-0.57%)
Nov 25, 2015 45.69 45.37 45.37 45.37 1,358,000 -0.43(-0.94%)
Nov 24, 2015 44.91 46.00 44.01 45.80 2,698,259 +0.80(+1.78%)
Nov 23, 2015 43.79 45.47 43.65 45.00 3,765,341 +1.10(+2.51%)
Nov 20, 2015 46.36 46.80 43.57 43.90 6,018,983 -2.67(-5.73%)
Nov 19, 2015 48.95 49.00 46.44 46.57 4,682,940 -3.01(-6.07%)
Nov 18, 2015 49.36 50.37 49.05 49.58 2,529,700 +0.09(+0.18%)
Nov 17, 2015 49.76 50.86 48.28 49.49 3,720,636 +1.52(+3.17%)
Nov 16, 2015 47.76 48.27 46.94 47.97 2,307,597 -0.08(-0.17%)
Nov 13, 2015 47.13 48.66 46.72 48.05 2,304,213 +0.94(+2.00%)
Nov 12, 2015 46.93 47.84 46.67 47.11 2,678,276 -0.50(-1.05%)
Nov 11, 2015 47.52 48.06 46.07 47.61 2,469,879 +0.27(+0.57%)
Nov 10, 2015 48.01 48.33 47.14 47.34 2,767,404 -0.83(-1.72%)
Nov 09, 2015 46.38 48.31 46.12 48.17 4,186,297 +1.65(+3.55%)
Nov 06, 2015 46.80 47.39 46.01 46.52 3,657,168 -0.32(-0.68%)
Nov 05, 2015 48.61 48.96 45.70 46.84 9,152,145 -4.92(-9.51%)
Nov 04, 2015 52.22 52.92 51.30 51.76 2,422,480 -0.20(-0.38%)
Nov 03, 2015 52.13 53.13 51.35 51.96 2,132,451 -0.39(-0.74%)
Nov 02, 2015 51.01 52.66 50.63 52.35 2,798,175 +1.58(+3.11%)
Oct 30, 2015 51.38 51.83 50.50 50.77 2,875,152 -0.53(-1.03%)
Oct 29, 2015 52.21 52.21 51.03 51.30 1,664,464 -0.96(-1.84%)
Oct 28, 2015 51.61 52.40 51.02 52.26 2,016,537 +0.69(+1.34%)
Oct 27, 2015 52.61 52.87 51.18 51.57 1,807,925 -1.53(-2.88%)
Oct 26, 2015 53.76 54.07 52.88 53.10 1,701,342 -1.02(-1.88%)
Oct 23, 2015 54.21 54.27 53.43 54.12 2,087,926 +0.42(+0.78%)
Oct 22, 2015 52.56 53.99 52.27 53.70 2,227,976 +1.49(+2.85%)
Oct 21, 2015 52.55 53.00 51.13 52.21 2,617,673 +0.44(+0.85%)
Oct 20, 2015 51.61 52.99 51.46 51.77 1,593,643 +0.29(+0.56%)
Oct 19, 2015 52.00 52.21 51.12 51.48 2,130,196 -0.84(-1.61%)
Oct 16, 2015 53.56 53.68 51.74 52.32 2,153,602 -1.09(-2.04%)
Oct 15, 2015 52.82 53.65 51.87 53.41 2,668,827 +0.88(+1.68%)
Oct 14, 2015 51.40 52.70 50.91 52.53 2,660,304 +1.45(+2.84%)
Oct 13, 2015 49.93 51.60 49.24 51.08 3,530,855 +0.70(+1.39%)
Oct 12, 2015 50.38 50.73 49.26 50.38 2,107,873 -0.40(-0.79%)
Oct 09, 2015 53.34 53.67 50.67 50.78 2,529,363 -2.08(-3.93%)
Oct 08, 2015 51.73 53.32 51.40 52.86 2,981,294 +0.64(+1.23%)
Oct 07, 2015 49.46 52.28 49.38 52.22 4,237,187 +2.67(+5.39%)
Oct 06, 2015 48.82 50.15 48.82 49.55 2,780,687 +0.51(+1.04%)
Oct 05, 2015 47.70 49.84 47.65 49.04 3,874,317 +1.93(+4.10%)
Oct 02, 2015 44.00 47.42 43.85 47.11 3,561,207 +2.31(+5.16%)
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.