CF Industries Holdings (NY: CF )

40.88 USD UNCHANGED
Streaming Delayed Price Updated: 4:28 AM EST, Jan 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 35.22 36.99 35.18 36.86 4,338,900 +0.73(+2.02%)
Feb 27, 2020 36.50 37.68 35.92 36.13 4,418,964 -0.93(-2.51%)
Feb 26, 2020 37.93 38.75 36.96 37.06 3,028,606 -0.58(-1.54%)
Feb 25, 2020 39.01 39.50 37.43 37.64 3,288,004 -1.19(-3.06%)
Feb 24, 2020 38.34 39.30 37.71 38.83 3,445,126 -0.52(-1.32%)
Feb 21, 2020 39.83 40.18 39.32 39.35 2,065,700 -0.13(-0.33%)
Feb 20, 2020 39.58 40.60 39.39 39.48 2,972,242 +0.10(+0.25%)
Feb 19, 2020 38.16 40.04 38.16 39.38 3,313,116 +1.22(+3.20%)
Feb 18, 2020 38.01 38.46 37.58 38.16 5,994,137 -0.14(-0.37%)
Feb 14, 2020 38.12 40.04 38.00 38.30 5,653,800 -1.04(-2.64%)
Feb 13, 2020 41.30 41.41 39.18 39.34 4,897,008 -2.27(-5.46%)
Feb 12, 2020 42.20 42.26 41.30 41.61 2,376,252 -0.56(-1.33%)
Feb 11, 2020 41.91 42.65 41.75 42.17 1,929,574 +0.50(+1.20%)
Feb 10, 2020 41.70 42.57 41.44 41.67 2,085,291 -0.50(-1.19%)
Feb 07, 2020 41.88 42.21 41.70 42.17 1,679,900 -0.08(-0.19%)
Feb 06, 2020 42.87 42.93 42.17 42.25 2,801,060 -0.46(-1.08%)
Feb 05, 2020 41.69 42.76 41.33 42.71 2,784,791 +1.64(+3.99%)
Feb 04, 2020 40.28 41.17 40.08 41.07 2,297,366 +1.32(+3.32%)
Feb 03, 2020 40.27 40.84 39.41 39.75 2,850,520 -0.53(-1.32%)
Jan 31, 2020 40.26 40.49 40.06 40.28 2,051,100 -0.40(-0.98%)
Jan 30, 2020 40.04 40.76 39.90 40.68 1,964,775 +0.41(+1.02%)
Jan 29, 2020 40.16 40.84 40.08 40.27 1,912,944 +0.32(+0.80%)
Jan 28, 2020 39.74 40.16 39.25 39.95 2,371,565 +0.53(+1.34%)
Jan 27, 2020 39.92 40.25 39.33 39.42 2,633,841 -1.51(-3.69%)
Jan 24, 2020 42.48 42.49 40.91 40.93 2,503,700 -1.57(-3.69%)
Jan 23, 2020 42.03 42.68 41.29 42.50 2,973,390 -0.21(-0.49%)
Jan 22, 2020 44.01 44.32 41.92 42.71 5,417,687 -1.54(-3.48%)
Jan 21, 2020 45.86 45.86 44.21 44.25 2,183,193 -1.89(-4.10%)
Jan 17, 2020 45.96 46.33 45.47 46.14 2,871,600 +0.25(+0.54%)
Jan 16, 2020 45.48 45.94 45.09 45.89 1,273,521 +0.24(+0.53%)
Jan 15, 2020 45.32 46.07 45.30 45.65 1,268,187 +0.23(+0.51%)
Jan 14, 2020 45.22 46.00 45.22 45.42 1,259,838 +0.08(+0.18%)
Jan 13, 2020 44.91 45.44 44.50 45.34 1,500,858 +0.57(+1.27%)
Jan 10, 2020 45.50 45.77 44.64 44.77 2,206,700 -0.80(-1.76%)
Jan 09, 2020 45.94 45.96 44.79 45.57 1,762,563 -0.22(-0.48%)
Jan 08, 2020 45.37 45.93 45.02 45.79 2,121,476 +0.21(+0.46%)
Jan 07, 2020 45.73 46.42 45.56 45.58 1,944,772 -0.42(-0.91%)
Jan 06, 2020 45.75 46.22 45.02 46.00 2,283,267 -0.08(-0.17%)
Jan 03, 2020 46.37 47.21 45.97 46.08 2,349,500 -0.32(-0.69%)
Jan 02, 2020 48.19 48.19 46.03 46.40 2,653,481 -1.34(-2.81%)
Dec 31, 2019 47.20 47.80 47.16 47.74 1,016,400 +0.38(+0.80%)
Dec 30, 2019 47.79 47.86 47.28 47.36 975,447 -0.19(-0.40%)
Dec 27, 2019 48.88 48.88 47.54 47.55 1,306,300 -0.91(-1.88%)
Dec 26, 2019 47.94 48.51 47.93 48.46 873,319 +0.52(+1.08%)
Dec 24, 2019 47.69 48.22 47.69 47.94 293,800 +0.19(+0.40%)
Dec 23, 2019 48.14 48.32 47.44 47.75 1,496,943 -0.53(-1.10%)
Dec 20, 2019 46.66 48.51 46.43 48.28 6,009,100 +1.90(+4.10%)
Dec 19, 2019 46.29 46.75 46.05 46.38 2,002,732 -0.15(-0.32%)
Dec 18, 2019 46.83 46.84 45.65 46.53 2,936,335 -0.39(-0.83%)
Dec 17, 2019 46.88 47.23 46.56 46.92 2,422,559 +0.04(+0.09%)
Dec 16, 2019 45.85 47.31 45.73 46.88 2,631,902 +1.74(+3.85%)
Dec 13, 2019 45.40 45.90 44.78 45.14 2,441,600 -0.26(-0.57%)
Dec 12, 2019 44.44 45.78 44.20 45.40 2,968,709 +0.84(+1.89%)
Dec 11, 2019 43.94 45.10 43.83 44.56 2,835,836 +0.54(+1.23%)
Dec 10, 2019 44.35 44.55 43.67 44.02 2,176,391 -1.38(-3.04%)
Dec 09, 2019 45.55 45.79 45.08 45.40 1,646,599 +0.06(+0.13%)
Dec 06, 2019 44.89 45.55 44.76 45.34 2,255,800 +0.89(+2.00%)
Dec 05, 2019 44.97 45.09 44.26 44.45 1,361,787 -0.32(-0.71%)
Dec 04, 2019 45.20 45.85 44.76 44.77 1,408,343 -0.18(-0.40%)
Dec 03, 2019 45.03 45.29 44.34 44.95 1,476,157 -0.74(-1.62%)
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.