CF Industries Holdings (NY: CF )

46.01 USD +0.49 (+1.08%)
Official Closing Price Updated: 7:00 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 42.52 43.80 42.51 43.51 1,966,200 +1.14(+2.69%)
Dec 28, 2018 43.39 43.49 42.09 42.37 1,756,600 -0.87(-2.01%)
Dec 27, 2018 43.15 43.24 41.57 43.24 2,465,421 +0.64(+1.50%)
Dec 26, 2018 40.36 42.62 40.19 42.60 2,000,047 +2.49(+6.21%)
Dec 24, 2018 40.59 41.40 40.09 40.11 1,218,700 -0.92(-2.24%)
Dec 21, 2018 40.61 41.63 40.47 41.03 5,111,600 +0.20(+0.49%)
Dec 20, 2018 41.63 41.87 40.14 40.83 3,368,281 -1.09(-2.60%)
Dec 19, 2018 42.31 43.53 41.71 41.92 4,043,148 +0.16(+0.38%)
Dec 18, 2018 41.78 42.57 41.29 41.76 3,670,338 +0.39(+0.94%)
Dec 17, 2018 42.05 42.79 41.12 41.37 2,980,440 -0.69(-1.64%)
Dec 14, 2018 41.07 42.49 41.02 42.06 4,800,500 +0.42(+1.01%)
Dec 13, 2018 42.18 42.83 41.45 41.64 2,988,757 -0.31(-0.74%)
Dec 12, 2018 42.15 42.74 41.93 41.95 3,906,530 +0.60(+1.45%)
Dec 11, 2018 42.16 42.73 41.17 41.35 2,476,181 +0.02(+0.05%)
Dec 10, 2018 40.83 41.61 40.29 41.33 2,255,248 +0.30(+0.73%)
Dec 07, 2018 41.68 42.62 40.84 41.03 3,549,300 -0.53(-1.28%)
Dec 06, 2018 41.78 42.15 39.99 41.56 4,323,467 -0.99(-2.33%)
Dec 04, 2018 43.58 43.93 42.20 42.55 3,853,100 -1.31(-2.99%)
Dec 03, 2018 43.49 44.69 43.45 43.86 6,773,711 +1.67(+3.96%)
Nov 30, 2018 43.00 43.29 41.95 42.19 4,877,400 -1.31(-3.01%)
Nov 29, 2018 42.50 43.98 42.13 43.50 4,639,341 +0.93(+2.18%)
Nov 28, 2018 43.33 43.58 42.30 42.57 4,286,954 -0.62(-1.44%)
Nov 27, 2018 43.79 44.03 42.69 43.19 3,078,789 -0.87(-1.97%)
Nov 26, 2018 43.89 44.42 43.61 44.06 3,095,373 +0.84(+1.94%)
Nov 23, 2018 43.75 43.91 42.94 43.22 2,614,000 -0.98(-2.22%)
Nov 21, 2018 44.20 44.20 44.20 0 +0.64(+1.47%)
Nov 20, 2018 44.71 45.38 43.22 43.56 4,903,239 -1.95(-4.28%)
Nov 19, 2018 46.80 47.26 45.28 45.51 3,184,118 -1.58(-3.36%)
Nov 16, 2018 46.43 47.44 46.18 47.09 3,283,900 +0.48(+1.03%)
Nov 15, 2018 44.88 46.78 44.76 46.61 5,113,453 +1.58(+3.51%)
Nov 14, 2018 47.71 48.53 44.61 45.03 7,804,182 -4.51(-9.10%)
Nov 13, 2018 51.20 51.69 49.48 49.54 3,540,241 -1.73(-3.37%)
Nov 12, 2018 52.35 52.43 50.71 51.27 2,907,644 -0.95(-1.82%)
Nov 09, 2018 53.11 53.11 51.47 52.22 3,510,700 -1.45(-2.70%)
Nov 08, 2018 53.43 54.08 53.02 53.67 2,556,404 +0.12(+0.22%)
Nov 07, 2018 51.88 53.84 51.39 53.55 3,584,911 +1.91(+3.70%)
Nov 06, 2018 50.01 51.67 50.01 51.64 2,695,370 +2.15(+4.34%)
Nov 05, 2018 49.50 49.84 48.67 49.49 3,091,077 -0.19(-0.38%)
Nov 02, 2018 51.80 52.17 49.52 49.68 4,156,800 -1.37(-2.68%)
Nov 01, 2018 47.96 51.51 47.38 51.05 9,045,790 +3.02(+6.29%)
Oct 31, 2018 47.79 49.08 47.60 48.03 6,425,616 +1.78(+3.85%)
Oct 30, 2018 44.91 46.56 44.33 46.25 4,730,497 +1.42(+3.17%)
Oct 29, 2018 45.03 45.98 44.34 44.83 5,626,885 +0.45(+1.01%)
Oct 26, 2018 44.19 45.36 43.31 44.38 4,528,100 -0.50(-1.11%)
Oct 25, 2018 44.77 45.39 44.42 44.88 2,881,039 +0.59(+1.33%)
Oct 24, 2018 47.19 47.39 44.14 44.29 5,598,021 -2.90(-6.15%)
Oct 23, 2018 47.89 48.13 46.36 47.19 4,975,286 -1.87(-3.81%)
Oct 22, 2018 50.84 50.99 48.53 49.06 3,619,267 -1.58(-3.12%)
Oct 19, 2018 51.02 51.78 50.59 50.64 2,838,100 -0.18(-0.35%)
Oct 18, 2018 51.25 51.94 50.66 50.82 2,700,234 -0.68(-1.32%)
Oct 17, 2018 52.42 52.73 50.85 51.50 2,331,762 -0.80(-1.53%)
Oct 16, 2018 51.05 52.35 50.60 52.30 1,821,230 +1.51(+2.97%)
Oct 15, 2018 51.98 52.40 50.58 50.79 3,842,977 -1.64(-3.13%)
Oct 12, 2018 52.43 53.63 52.07 52.43 2,872,500 +1.30(+2.54%)
Oct 11, 2018 50.61 52.52 50.25 51.13 4,174,576 +0.79(+1.57%)
Oct 10, 2018 55.49 55.79 50.31 50.34 6,335,705 -4.47(-8.16%)
Oct 09, 2018 55.01 55.92 54.66 54.81 1,828,529 -0.52(-0.94%)
Oct 08, 2018 55.05 55.69 54.50 55.33 2,187,107 +0.31(+0.56%)
Oct 05, 2018 56.10 56.18 54.33 55.02 2,227,500 -1.04(-1.86%)
Oct 04, 2018 55.53 56.51 55.08 56.06 2,466,628 +0.74(+1.34%)
Oct 03, 2018 55.77 55.82 54.75 55.32 2,974,437 -0.49(-0.88%)
Oct 02, 2018 55.22 56.41 54.96 55.81 2,918,137 +1.01(+1.84%)
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.