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, 2019 42.52 43.06 42.48 43.00 1,128,334 +0.34(+0.80%)
Dec 30, 2019 43.05 43.11 42.59 42.66 1,082,871 -0.17(-0.40%)
Dec 27, 2019 44.03 44.03 42.82 42.83 1,450,160 -0.82(-1.88%)
Dec 26, 2019 43.18 43.70 43.18 43.65 969,495 +0.47(+1.08%)
Dec 24, 2019 42.96 43.44 42.96 43.18 326,155 +0.17(+0.40%)
Dec 23, 2019 43.36 43.53 42.73 43.01 1,661,798 -0.48(-1.10%)
Dec 20, 2019 42.03 43.70 41.82 43.49 6,670,870 +1.71(+4.10%)
Dec 19, 2019 41.70 42.11 41.48 41.78 2,223,289 -0.14(-0.32%)
Dec 18, 2019 42.18 42.20 41.12 41.91 3,259,708 -0.35(-0.83%)
Dec 17, 2019 42.23 42.54 41.94 42.27 2,689,350 +0.04(+0.09%)
Dec 16, 2019 41.30 42.62 41.19 42.23 2,921,748 +1.57(+3.85%)
Dec 13, 2019 40.90 41.35 40.34 40.66 2,710,488 -0.23(-0.57%)
Dec 12, 2019 40.03 41.24 39.82 40.90 3,295,647 +0.76(+1.89%)
Dec 11, 2019 39.58 40.62 39.49 40.14 3,148,141 +0.49(+1.23%)
Dec 10, 2019 39.95 40.13 39.34 39.65 2,416,072 -1.24(-3.04%)
Dec 09, 2019 41.03 41.25 40.61 40.90 1,827,935 +0.05(+0.13%)
Dec 06, 2019 40.44 41.03 40.32 40.84 2,504,227 +0.80(+2.00%)
Dec 05, 2019 40.51 40.62 39.87 40.04 1,511,758 -0.29(-0.71%)
Dec 04, 2019 40.72 41.30 40.32 40.33 1,563,441 -0.16(-0.40%)
Dec 03, 2019 40.56 40.80 39.94 40.49 1,638,723 -0.67(-1.62%)
Dec 02, 2019 41.52 41.64 41.00 41.16 1,872,168 -0.47(-1.13%)
Nov 29, 2019 41.06 41.72 41.06 41.63 864,789 +0.50(+1.23%)
Nov 27, 2019 41.18 41.43 40.81 41.12 1,816,946 -0.06(-0.15%)
Nov 26, 2019 41.75 41.77 41.00 41.18 1,862,491 -0.51(-1.23%)
Nov 25, 2019 41.00 41.72 40.94 41.70 2,013,479 +1.21(+2.98%)
Nov 22, 2019 41.03 41.27 40.29 40.49 1,755,001 -0.41(-0.99%)
Nov 21, 2019 40.64 41.16 40.33 40.90 2,071,627 +0.27(+0.67%)
Nov 20, 2019 41.03 41.34 40.59 40.63 1,877,366 -0.59(-1.44%)
Nov 19, 2019 40.94 41.45 40.74 41.22 2,002,580 +0.57(+1.40%)
Nov 18, 2019 41.10 41.28 40.37 40.65 1,578,113 -0.72(-1.74%)
Nov 15, 2019 42.03 42.25 41.32 41.37 1,389,214 -0.39(-0.93%)
Nov 14, 2019 41.29 41.84 41.21 41.76 1,931,112 -0.16(-0.39%)
Nov 13, 2019 42.45 42.45 41.38 41.92 2,023,005 -0.96(-2.23%)
Nov 12, 2019 41.65 42.99 41.47 42.88 3,229,817 +1.31(+3.14%)
Nov 11, 2019 41.40 41.65 40.86 41.57 1,074,601 -0.16(-0.39%)
Nov 08, 2019 41.55 41.98 40.97 41.74 2,024,519 +0.00(+0.00%)
Nov 07, 2019 41.82 42.06 41.38 41.74 1,315,531 +0.21(+0.52%)
Nov 06, 2019 42.67 43.02 41.52 41.52 1,820,914 -1.20(-2.81%)
Nov 05, 2019 42.54 43.31 42.37 42.72 2,846,888 +0.10(+0.23%)
Nov 04, 2019 41.86 42.84 41.69 42.62 2,874,083 +1.21(+2.92%)
Nov 01, 2019 40.71 41.47 40.27 41.41 2,978,791 +0.82(+2.03%)
Oct 31, 2019 41.17 41.62 38.77 40.59 5,443,560 -1.51(-3.59%)
Oct 30, 2019 41.87 42.48 41.63 42.10 4,254,414 +0.15(+0.36%)
Oct 29, 2019 40.72 42.32 40.72 41.95 2,260,462 +0.93(+2.27%)
Oct 28, 2019 41.49 41.82 41.00 41.02 1,730,362 -0.28(-0.67%)
Oct 25, 2019 40.68 41.74 40.46 41.30 1,852,122 +0.60(+1.47%)
Oct 24, 2019 41.16 41.25 40.63 40.70 1,717,792 -0.31(-0.76%)
Oct 23, 2019 41.48 41.52 40.78 41.01 2,135,472 -0.53(-1.27%)
Oct 22, 2019 41.61 41.89 40.80 41.54 2,410,393 -0.04(-0.11%)
Oct 21, 2019 43.26 43.26 41.40 41.58 2,879,802 -1.17(-2.74%)
Oct 18, 2019 43.27 43.32 42.70 42.76 2,717,347 -0.62(-1.42%)
Oct 17, 2019 43.86 44.04 43.14 43.37 2,838,871 -0.40(-0.92%)
Oct 16, 2019 43.42 44.08 43.28 43.78 2,086,936 +0.30(+0.68%)
Oct 15, 2019 43.87 44.41 43.40 43.48 2,280,083 -0.35(-0.80%)
Oct 14, 2019 44.95 44.98 43.79 43.83 1,762,867 -1.48(-3.26%)
Oct 11, 2019 44.75 45.70 44.63 45.31 2,747,290 +1.32(+2.99%)
Oct 10, 2019 44.28 44.79 43.56 43.99 1,826,757 +0.28(+0.63%)
Oct 09, 2019 44.21 44.32 43.54 43.71 1,440,543 -0.02(-0.04%)
Oct 08, 2019 43.40 44.24 43.12 43.73 2,145,067 -0.04(-0.10%)
Oct 07, 2019 43.70 44.48 43.59 43.78 1,829,723 +0.12(+0.27%)
Oct 04, 2019 43.68 43.72 42.60 43.66 2,390,094 +0.02(+0.04%)
Oct 03, 2019 43.09 43.85 42.60 43.64 1,612,627 +0.43(+0.99%)
Oct 02, 2019 43.38 43.72 42.59 43.21 2,173,520 -0.76(-1.73%)
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.