CF Industries Holdings (NY: CF )

45.56 USD +0.26 (+0.57%)
Official Closing Price Updated: 5:11 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 26.68 27.63 26.42 27.61 3,016,800 +0.83(+3.10%)
Oct 29, 2020 25.50 26.90 25.49 26.78 2,490,969 +1.07(+4.16%)
Oct 28, 2020 25.48 26.22 25.30 25.71 2,833,944 -0.45(-1.72%)
Oct 27, 2020 26.70 26.96 26.10 26.16 3,015,189 -0.67(-2.50%)
Oct 26, 2020 27.25 27.25 26.44 26.83 1,987,853 -0.75(-2.72%)
Oct 23, 2020 28.10 28.43 27.53 27.58 1,629,200 -0.34(-1.22%)
Oct 22, 2020 27.36 28.00 27.31 27.92 2,552,179 +0.67(+2.46%)
Oct 21, 2020 27.86 27.99 26.88 27.25 3,454,997 -0.81(-2.89%)
Oct 20, 2020 29.16 29.25 28.04 28.06 2,007,339 -0.82(-2.84%)
Oct 19, 2020 29.28 29.50 28.82 28.88 1,515,781 -0.40(-1.37%)
Oct 16, 2020 29.78 29.88 29.15 29.28 1,736,400 -0.38(-1.28%)
Oct 15, 2020 29.38 29.85 29.17 29.66 1,166,542 -0.15(-0.50%)
Oct 14, 2020 29.30 30.49 29.06 29.81 2,132,601 +0.36(+1.22%)
Oct 13, 2020 29.37 29.96 29.18 29.45 2,173,081 -0.07(-0.24%)
Oct 12, 2020 31.12 31.17 29.39 29.52 3,648,314 -1.81(-5.78%)
Oct 09, 2020 31.96 32.28 30.97 31.33 1,865,000 -0.53(-1.66%)
Oct 08, 2020 31.34 31.86 31.11 31.86 1,239,153 +0.91(+2.94%)
Oct 07, 2020 31.64 31.87 30.93 30.95 2,115,076 -0.34(-1.09%)
Oct 06, 2020 31.92 32.62 31.25 31.29 1,561,108 -0.24(-0.76%)
Oct 05, 2020 30.75 31.77 30.72 31.53 1,586,339 +0.96(+3.14%)
Oct 02, 2020 29.49 30.85 29.30 30.57 1,552,700 +0.69(+2.31%)
Oct 01, 2020 30.62 30.89 29.77 29.88 1,981,115 -0.83(-2.70%)
Sep 30, 2020 30.04 31.08 29.99 30.71 2,333,832 +0.85(+2.85%)
Sep 29, 2020 30.90 30.90 29.77 29.86 1,600,460 -1.09(-3.52%)
Sep 28, 2020 31.15 31.50 30.89 30.95 1,434,298 +0.53(+1.74%)
Sep 25, 2020 30.40 30.58 29.96 30.42 2,000,300 -0.27(-0.88%)
Sep 24, 2020 30.75 31.09 30.12 30.69 1,910,102 -0.23(-0.74%)
Sep 23, 2020 31.15 31.94 30.90 30.92 2,006,387 -0.33(-1.06%)
Sep 22, 2020 31.47 31.72 31.14 31.25 2,094,420 -0.36(-1.14%)
Sep 21, 2020 33.20 33.24 31.09 31.61 2,824,991 -2.40(-7.06%)
Sep 18, 2020 34.97 35.63 33.68 34.01 6,327,100 -0.63(-1.82%)
Sep 17, 2020 32.36 34.73 32.20 34.64 3,444,435 +1.29(+3.87%)
Sep 16, 2020 33.08 33.68 32.65 33.35 1,928,638 +0.38(+1.15%)
Sep 15, 2020 33.69 33.74 32.97 32.97 1,647,860 -0.72(-2.14%)
Sep 14, 2020 33.50 33.80 33.07 33.69 1,554,044 +0.32(+0.96%)
Sep 11, 2020 32.46 33.52 32.38 33.37 2,115,700 +1.12(+3.47%)
Sep 10, 2020 32.52 32.74 32.12 32.25 1,791,671 -0.08(-0.25%)
Sep 09, 2020 32.23 32.41 31.82 32.33 1,367,584 +0.31(+0.97%)
Sep 08, 2020 32.57 32.74 31.53 32.02 2,436,089 -1.16(-3.50%)
Sep 04, 2020 33.54 33.76 32.79 33.18 2,047,400 -0.03(-0.09%)
Sep 03, 2020 34.03 34.17 32.71 33.21 2,108,926 -0.76(-2.24%)
Sep 02, 2020 33.52 33.97 33.08 33.97 2,100,481 +0.56(+1.68%)
Sep 01, 2020 32.38 33.41 32.13 33.41 1,670,650 +0.78(+2.39%)
Aug 31, 2020 33.27 33.31 32.62 32.63 1,592,126 -0.58(-1.75%)
Aug 28, 2020 33.42 33.47 32.66 33.21 1,489,000 -0.03(-0.09%)
Aug 27, 2020 33.52 33.56 32.91 33.24 2,331,047 -0.25(-0.75%)
Aug 26, 2020 33.42 33.56 32.72 33.49 2,238,561 +0.06(+0.18%)
Aug 25, 2020 33.83 34.16 33.23 33.43 1,632,689 -0.14(-0.42%)
Aug 24, 2020 32.69 33.75 32.62 33.57 1,793,670 +1.20(+3.71%)
Aug 21, 2020 32.83 32.93 32.21 32.37 1,895,800 -0.73(-2.21%)
Aug 20, 2020 33.13 33.35 32.79 33.10 1,982,970 -0.48(-1.43%)
Aug 19, 2020 34.35 34.62 33.40 33.58 1,955,942 -0.91(-2.64%)
Aug 18, 2020 34.33 34.88 33.94 34.49 2,002,217 +0.11(+0.32%)
Aug 17, 2020 35.18 35.48 34.30 34.38 1,969,267 -0.72(-2.05%)
Aug 14, 2020 34.64 35.12 34.48 35.10 2,245,100 +0.14(+0.40%)
Aug 13, 2020 34.59 35.17 34.43 34.96 1,818,834 +0.08(+0.23%)
Aug 12, 2020 35.91 36.11 34.59 34.88 2,317,560 -0.61(-1.72%)
Aug 11, 2020 35.67 36.12 35.12 35.49 3,023,533 +0.61(+1.75%)
Aug 10, 2020 33.60 35.13 33.45 34.88 4,003,000 +1.75(+5.28%)
Aug 07, 2020 34.25 34.25 32.68 33.13 4,069,100 -0.26(-0.78%)
Aug 06, 2020 33.81 34.48 33.34 33.39 3,692,193 +0.47(+1.43%)
Aug 05, 2020 32.86 33.19 32.63 32.92 3,940,234 +0.54(+1.67%)
Aug 04, 2020 31.94 32.84 31.76 32.38 3,885,761 +0.93(+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.