CF Industries Holdings (NY: CF )

45.56 USD +0.26 (+0.57%)
Official Closing Price Updated: 6:30 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 30.74 31.58 30.56 31.33 8,099,800 +0.52(+1.69%)
Jul 30, 2020 30.78 31.13 30.09 30.81 2,369,311 -0.55(-1.75%)
Jul 29, 2020 30.48 31.48 30.36 31.36 2,463,688 +1.14(+3.77%)
Jul 28, 2020 31.03 31.12 30.03 30.22 2,715,434 -1.14(-3.64%)
Jul 27, 2020 30.54 31.75 30.51 31.36 2,389,598 +0.78(+2.55%)
Jul 24, 2020 30.49 30.98 30.17 30.58 1,553,200 +0.20(+0.66%)
Jul 23, 2020 30.16 30.97 29.67 30.38 1,921,714 +0.15(+0.50%)
Jul 22, 2020 29.56 30.30 29.39 30.23 1,583,815 +0.43(+1.44%)
Jul 21, 2020 29.34 30.12 29.34 29.80 2,018,350 +0.64(+2.19%)
Jul 20, 2020 30.20 30.35 29.08 29.16 1,619,190 -1.20(-3.95%)
Jul 17, 2020 30.08 30.87 30.07 30.36 1,888,400 +0.40(+1.34%)
Jul 16, 2020 30.47 30.63 29.82 29.96 2,439,084 -0.68(-2.22%)
Jul 15, 2020 30.39 31.19 30.27 30.64 2,135,357 +1.00(+3.37%)
Jul 14, 2020 29.58 30.07 29.07 29.64 2,529,888 -0.11(-0.37%)
Jul 13, 2020 29.42 30.21 29.25 29.75 2,843,418 +1.63(+5.80%)
Jul 10, 2020 26.68 28.16 26.68 28.12 1,781,900 +1.22(+4.54%)
Jul 09, 2020 27.93 27.97 26.59 26.90 2,232,946 -0.84(-3.03%)
Jul 08, 2020 29.18 29.35 27.64 27.74 2,460,110 -1.48(-5.07%)
Jul 07, 2020 29.34 29.80 28.98 29.22 1,758,066 -0.54(-1.81%)
Jul 06, 2020 30.07 30.35 29.29 29.76 2,036,990 +0.38(+1.29%)
Jul 02, 2020 29.22 29.89 29.02 29.38 1,956,700 +0.84(+2.94%)
Jul 01, 2020 28.23 29.21 28.17 28.54 2,581,976 +0.40(+1.42%)
Jun 30, 2020 27.29 28.33 26.96 28.14 2,901,917 +0.59(+2.14%)
Jun 29, 2020 27.73 27.95 27.33 27.55 2,023,476 +0.10(+0.36%)
Jun 26, 2020 27.30 27.79 27.19 27.45 3,512,700 -0.09(-0.33%)
Jun 25, 2020 27.58 27.91 26.96 27.54 3,506,668 -0.30(-1.08%)
Jun 24, 2020 29.19 29.30 27.79 27.84 2,011,501 -1.96(-6.58%)
Jun 23, 2020 30.55 30.59 29.51 29.80 2,538,387 -0.35(-1.16%)
Jun 22, 2020 29.61 30.29 29.15 30.15 1,782,677 +0.26(+0.87%)
Jun 19, 2020 30.73 30.73 29.63 29.89 2,899,200 -0.10(-0.33%)
Jun 18, 2020 29.87 30.52 29.63 29.99 1,827,910 -0.24(-0.79%)
Jun 17, 2020 31.07 31.07 30.03 30.23 1,527,270 -0.58(-1.88%)
Jun 16, 2020 31.10 31.10 29.81 30.81 2,284,273 +1.38(+4.69%)
Jun 15, 2020 28.34 29.71 28.05 29.43 1,625,714 +0.03(+0.10%)
Jun 12, 2020 29.47 29.73 28.43 29.40 1,650,000 +1.26(+4.48%)
Jun 11, 2020 29.25 29.71 27.69 28.14 2,749,623 -2.74(-8.87%)
Jun 10, 2020 31.87 31.93 30.85 30.88 2,391,178 -1.05(-3.29%)
Jun 09, 2020 32.16 32.40 31.51 31.93 2,126,202 -1.05(-3.18%)
Jun 08, 2020 33.40 34.05 32.72 32.98 2,610,168 +0.26(+0.79%)
Jun 05, 2020 33.16 33.53 32.55 32.72 2,757,800 +0.97(+3.06%)
Jun 04, 2020 31.66 32.07 31.02 31.75 1,781,243 -0.16(-0.50%)
Jun 03, 2020 31.41 32.32 31.40 31.91 2,322,345 +1.00(+3.24%)
Jun 02, 2020 29.76 31.12 29.76 30.91 3,897,999 +1.32(+4.46%)
Jun 01, 2020 29.25 29.96 28.93 29.59 1,628,147 +0.22(+0.75%)
May 29, 2020 28.91 29.77 28.68 29.37 2,673,400 +0.13(+0.44%)
May 28, 2020 30.39 30.42 29.09 29.24 1,817,449 -0.73(-2.44%)
May 27, 2020 30.05 30.36 29.53 29.97 1,832,418 +0.81(+2.78%)
May 26, 2020 28.25 29.48 28.25 29.16 2,787,225 +1.57(+5.69%)
May 22, 2020 27.65 27.78 27.26 27.59 1,487,200 -0.11(-0.40%)
May 21, 2020 27.50 27.86 27.31 27.70 2,005,793 +0.19(+0.69%)
May 20, 2020 27.50 27.97 27.26 27.51 2,607,416 +0.32(+1.18%)
May 19, 2020 26.57 27.84 25.82 27.19 3,498,325 +0.80(+3.03%)
May 18, 2020 26.09 26.95 25.96 26.39 4,787,426 +1.57(+6.33%)
May 15, 2020 24.42 24.83 24.13 24.82 3,761,700 +0.19(+0.77%)
May 14, 2020 23.71 24.65 23.05 24.63 5,888,273 +0.04(+0.16%)
May 13, 2020 26.02 26.33 24.40 24.59 2,611,629 -1.50(-5.75%)
May 12, 2020 27.38 27.85 26.05 26.09 2,324,565 -1.37(-4.99%)
May 11, 2020 26.67 27.61 26.35 27.46 2,803,906 -1.57(-5.41%)
May 08, 2020 28.10 29.20 28.06 29.03 1,875,200 +1.49(+5.41%)
May 07, 2020 28.20 28.84 27.41 27.54 3,241,751 +1.27(+4.83%)
May 06, 2020 27.38 27.72 26.25 26.27 1,397,415 -1.04(-3.81%)
May 05, 2020 26.95 28.12 26.77 27.31 2,488,612 +1.03(+3.92%)
May 04, 2020 25.95 26.33 25.45 26.28 2,530,391 -0.33(-1.24%)
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.