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 (%)
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%)
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%)
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.