CF Industries Holdings (NY: CF )

43.40 USD -0.06 (-0.14%)
Official Closing Price Updated: 7:47 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 28.64 28.64 27.29 27.50 3,258,130 -1.51(-5.21%)
Apr 29, 2020 29.14 29.68 28.76 29.01 3,109,215 +0.97(+3.46%)
Apr 28, 2020 29.00 29.13 27.69 28.04 2,879,644 -0.33(-1.16%)
Apr 27, 2020 27.91 28.66 27.79 28.37 1,503,687 +0.37(+1.32%)
Apr 24, 2020 28.23 28.46 27.45 28.00 2,659,300 +0.15(+0.54%)
Apr 23, 2020 27.84 28.75 27.49 27.85 2,630,015 +0.54(+1.98%)
Apr 22, 2020 27.66 27.66 26.56 27.31 3,398,698 +0.45(+1.68%)
Apr 21, 2020 26.60 27.30 26.34 26.86 2,592,133 -0.69(-2.50%)
Apr 20, 2020 27.38 28.48 27.03 27.55 3,636,242 -0.74(-2.62%)
Apr 17, 2020 28.03 28.87 27.72 28.29 5,346,700 +1.37(+5.09%)
Apr 16, 2020 28.03 28.35 26.56 26.92 3,233,164 -1.20(-4.27%)
Apr 15, 2020 28.67 28.88 27.60 28.12 2,585,347 -1.93(-6.42%)
Apr 14, 2020 30.47 30.98 29.30 30.05 2,393,221 +0.14(+0.47%)
Apr 13, 2020 30.52 31.06 29.34 29.91 3,892,379 -1.10(-3.55%)
Apr 09, 2020 30.69 32.17 30.24 31.01 4,559,400 +1.17(+3.92%)
Apr 08, 2020 29.02 30.00 29.02 29.84 2,977,495 +0.88(+3.04%)
Apr 07, 2020 29.12 30.39 28.23 28.96 5,101,364 +1.46(+5.31%)
Apr 06, 2020 27.24 27.97 27.00 27.50 4,857,706 +1.73(+6.71%)
Apr 03, 2020 26.19 26.36 25.44 25.77 2,670,200 +0.07(+0.27%)
Apr 02, 2020 26.00 28.20 25.26 25.70 3,539,088 -0.15(-0.58%)
Apr 01, 2020 25.91 26.73 25.58 25.85 4,352,024 -1.35(-4.96%)
Mar 31, 2020 26.56 28.00 26.56 27.20 3,958,979 +0.58(+2.18%)
Mar 30, 2020 25.51 26.93 25.10 26.62 3,062,378 +1.07(+4.19%)
Mar 27, 2020 27.14 27.14 25.41 25.55 2,497,900 -2.70(-9.56%)
Mar 26, 2020 27.33 28.96 26.85 28.25 3,512,821 +1.23(+4.55%)
Mar 25, 2020 26.00 28.89 25.26 27.02 4,271,436 +1.40(+5.46%)
Mar 24, 2020 23.14 25.78 22.53 25.62 3,700,874 +3.58(+16.24%)
Mar 23, 2020 22.18 22.91 21.43 22.04 2,873,880 -0.21(-0.94%)
Mar 20, 2020 23.53 24.30 21.96 22.25 4,254,900 -0.73(-3.18%)
Mar 19, 2020 21.04 23.90 20.42 22.98 3,166,964 +1.84(+8.70%)
Mar 18, 2020 22.29 23.50 19.73 21.14 4,980,065 -3.01(-12.46%)
Mar 17, 2020 24.88 25.43 22.89 24.15 4,179,662 +0.15(+0.62%)
Mar 16, 2020 24.00 26.48 23.81 24.00 4,077,858 -3.68(-13.29%)
Mar 13, 2020 25.60 27.70 23.23 27.68 4,127,100 +3.26(+13.35%)
Mar 12, 2020 25.90 26.89 23.85 24.42 3,918,223 -3.92(-13.83%)
Mar 11, 2020 30.04 30.24 27.90 28.34 5,032,859 -2.39(-7.78%)
Mar 10, 2020 32.64 32.86 29.32 30.73 6,353,457 -0.44(-1.41%)
Mar 09, 2020 34.41 34.81 31.13 31.17 4,896,952 -5.67(-15.39%)
Mar 06, 2020 37.20 37.49 36.09 36.84 3,800,800 -1.15(-3.03%)
Mar 05, 2020 37.61 38.23 37.42 37.99 3,076,715 -0.76(-1.96%)
Mar 04, 2020 38.51 38.94 38.05 38.75 3,329,037 +0.61(+1.60%)
Mar 03, 2020 37.77 39.01 37.23 38.14 4,247,025 -0.08(-0.21%)
Mar 02, 2020 37.28 38.27 36.98 38.22 4,818,492 +1.36(+3.69%)
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%)
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.