Skip to main content

CF Industries Holdings (NY: CF )

83.08 +0.47 (+0.56%)
Streaming Delayed Price Updated: 3:05 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 24.72 25.60 24.48 25.58 3,256,256 +0.77(+3.10%)
Oct 29, 2020 23.62 24.92 23.62 24.81 2,688,688 +0.99(+4.16%)
Oct 28, 2020 23.61 24.29 23.44 23.82 3,058,886 -0.42(-1.72%)
Oct 27, 2020 24.74 24.98 24.18 24.24 3,254,517 -0.62(-2.50%)
Oct 26, 2020 25.25 25.25 24.50 24.86 2,145,637 -0.69(-2.72%)
Oct 23, 2020 26.03 26.34 25.51 25.55 1,758,516 -0.32(-1.22%)
Oct 22, 2020 25.35 25.94 25.30 25.87 2,754,756 +0.62(+2.46%)
Oct 21, 2020 25.81 25.93 24.90 25.25 3,729,235 -0.75(-2.89%)
Oct 20, 2020 27.02 27.10 25.98 26.00 2,166,670 -0.76(-2.84%)
Oct 19, 2020 27.13 27.33 26.70 26.76 1,636,095 -0.37(-1.37%)
Oct 16, 2020 27.59 27.68 27.01 27.13 1,874,225 -0.35(-1.28%)
Oct 15, 2020 27.22 27.65 27.02 27.48 1,259,135 -0.14(-0.50%)
Oct 14, 2020 27.15 28.25 26.92 27.62 2,301,875 +0.33(+1.22%)
Oct 13, 2020 27.21 27.76 27.03 27.28 2,345,568 -0.06(-0.24%)
Oct 12, 2020 28.83 28.88 27.23 27.35 3,937,896 -1.68(-5.78%)
Oct 09, 2020 29.61 29.91 28.69 29.03 2,013,033 -0.49(-1.66%)
Oct 08, 2020 29.04 29.52 28.82 29.52 1,337,510 +0.84(+2.94%)
Oct 07, 2020 29.31 29.53 28.66 28.67 2,282,959 -0.32(-1.09%)
Oct 06, 2020 29.57 30.22 28.95 28.99 1,685,020 -0.22(-0.76%)
Oct 05, 2020 28.49 29.43 28.46 29.21 1,712,253 +0.89(+3.14%)
Oct 02, 2020 27.32 28.58 27.15 28.32 1,675,944 +0.64(+2.31%)
Oct 01, 2020 28.37 28.62 27.58 27.68 2,138,364 -0.77(-2.70%)
Sep 30, 2020 27.83 28.79 27.78 28.45 2,519,078 +0.79(+2.85%)
Sep 29, 2020 28.63 28.63 27.58 27.66 1,727,495 -1.01(-3.52%)
Sep 28, 2020 28.86 29.18 28.62 28.67 1,548,144 +0.49(+1.74%)
Sep 25, 2020 28.16 28.33 27.76 28.18 2,159,072 -0.25(-0.88%)
Sep 24, 2020 28.49 28.80 27.91 28.43 2,061,715 -0.21(-0.74%)
Sep 23, 2020 28.86 29.59 28.63 28.65 2,165,642 -0.31(-1.06%)
Sep 22, 2020 29.16 29.39 28.85 28.95 2,260,663 -0.33(-1.14%)
Sep 21, 2020 30.76 30.80 28.80 29.29 3,049,223 -2.22(-7.06%)
Sep 18, 2020 32.40 33.01 31.20 31.51 6,829,309 -0.58(-1.82%)
Sep 17, 2020 29.98 32.18 29.83 32.09 3,717,835 +1.20(+3.87%)
Sep 16, 2020 30.65 31.20 30.25 30.90 2,081,722 +0.35(+1.15%)
Sep 15, 2020 31.21 31.26 30.55 30.55 1,778,657 -0.67(-2.14%)
Sep 14, 2020 31.04 31.31 30.64 31.21 1,677,395 +0.30(+0.96%)
Sep 11, 2020 30.07 31.05 30.00 30.92 2,283,632 +1.04(+3.47%)
Sep 10, 2020 30.13 30.33 29.76 29.88 1,933,883 -0.07(-0.25%)
Sep 09, 2020 29.86 30.03 29.48 29.95 1,476,135 +0.29(+0.97%)
Sep 08, 2020 30.17 30.33 29.21 29.67 2,629,452 -1.07(-3.50%)
Sep 04, 2020 31.07 31.28 30.38 30.74 2,209,911 -0.03(-0.09%)
Sep 03, 2020 31.53 31.66 30.30 30.77 2,276,320 -0.70(-2.24%)
Sep 02, 2020 31.05 31.48 30.65 31.47 2,267,205 +0.52(+1.68%)
Sep 01, 2020 30.00 30.95 29.77 30.95 1,803,256 +0.72(+2.39%)
Aug 31, 2020 30.82 30.87 30.22 30.23 1,718,500 -0.54(-1.75%)
Aug 28, 2020 30.96 31.01 30.26 30.77 1,607,188 -0.03(-0.09%)
Aug 27, 2020 31.05 31.09 30.49 30.80 2,516,072 -0.23(-0.75%)
Aug 26, 2020 30.96 31.09 30.31 31.03 2,416,245 +0.06(+0.18%)
Aug 25, 2020 31.34 31.65 30.79 30.97 1,762,282 -0.13(-0.42%)
Aug 24, 2020 30.29 31.27 30.22 31.10 1,936,041 +1.11(+3.71%)
Aug 21, 2020 30.42 30.51 29.84 29.99 2,046,278 -0.68(-2.21%)
Aug 20, 2020 30.69 30.90 30.38 30.67 2,140,367 -0.44(-1.43%)
Aug 19, 2020 31.82 32.07 30.94 31.11 2,111,193 -0.84(-2.64%)
Aug 18, 2020 31.81 32.31 31.44 31.95 2,161,141 +0.10(+0.32%)
Aug 17, 2020 32.59 32.87 31.78 31.85 2,125,576 -0.67(-2.05%)
Aug 14, 2020 32.09 32.54 31.94 32.52 2,423,303 +0.41(+1.27%)
Aug 13, 2020 31.77 32.30 31.62 32.11 1,980,195 +0.07(+0.23%)
Aug 12, 2020 32.98 33.17 31.77 32.04 2,523,166 -0.56(-1.72%)
Aug 11, 2020 32.76 33.18 32.26 32.60 3,291,771 +0.56(+1.75%)
Aug 10, 2020 30.86 32.27 30.72 32.04 4,358,133 +1.61(+5.28%)
Aug 07, 2020 31.46 31.46 30.02 30.43 4,430,098 -0.24(-0.78%)
Aug 06, 2020 31.05 31.67 30.62 30.67 4,019,752 +0.43(+1.43%)
Aug 05, 2020 30.18 30.49 29.97 30.24 4,289,799 +0.50(+1.67%)
Aug 04, 2020 29.34 30.16 29.17 29.74 4,230,493 +0.85(+2.96%)
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.