Skip to main content

CF Industries Holdings (NY: CF )

83.21 +0.60 (+0.73%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 43.86 43.86 41.85 42.67 2,229,693 -1.30(-2.96%)
Feb 25, 2021 45.78 45.80 43.60 43.97 1,588,292 -1.84(-4.01%)
Feb 24, 2021 43.97 46.06 43.97 45.81 2,273,632 +1.75(+3.98%)
Feb 23, 2021 43.74 44.29 42.13 44.05 1,662,789 -0.11(-0.26%)
Feb 22, 2021 43.23 44.70 42.71 44.17 2,698,585 +1.05(+2.43%)
Feb 19, 2021 41.86 43.21 41.53 43.12 2,378,898 +1.78(+4.31%)
Feb 18, 2021 42.73 44.04 40.38 41.34 3,630,957 -1.12(-2.64%)
Feb 17, 2021 41.99 42.83 41.55 42.46 1,922,206 -0.17(-0.40%)
Feb 16, 2021 42.03 42.93 41.35 42.63 2,481,691 +0.83(+1.98%)
Feb 12, 2021 40.12 41.84 40.06 41.80 1,585,861 +1.41(+3.50%)
Feb 11, 2021 40.69 40.71 39.70 40.39 1,543,522 -0.07(-0.19%)
Feb 10, 2021 41.57 41.57 39.44 40.46 2,073,013 -0.70(-1.70%)
Feb 09, 2021 41.21 41.39 40.61 41.16 1,530,134 +0.02(+0.05%)
Feb 08, 2021 40.87 41.57 40.55 41.15 1,542,902 +0.78(+1.92%)
Feb 05, 2021 40.88 41.83 40.00 40.37 1,300,523 -0.03(-0.07%)
Feb 04, 2021 39.98 40.87 39.59 40.40 1,896,504 +0.35(+0.86%)
Feb 03, 2021 40.77 41.38 39.94 40.05 2,129,469 -0.56(-1.38%)
Feb 02, 2021 40.85 41.02 39.92 40.61 1,908,824 +0.40(+1.00%)
Feb 01, 2021 39.42 40.54 39.19 40.21 2,278,128 +1.49(+3.84%)
Jan 29, 2021 39.10 40.21 38.36 38.72 5,006,428 -0.77(-1.94%)
Jan 28, 2021 38.70 39.68 38.53 39.49 3,738,109 +1.24(+3.23%)
Jan 27, 2021 37.89 39.06 37.31 38.25 3,827,030 -1.03(-2.62%)
Jan 26, 2021 41.13 41.40 39.20 39.28 2,297,525 -1.39(-3.43%)
Jan 25, 2021 40.27 40.86 39.44 40.68 2,246,897 +0.07(+0.16%)
Jan 22, 2021 40.04 40.92 39.82 40.61 1,557,208 -0.06(-0.14%)
Jan 21, 2021 41.47 41.70 40.44 40.67 1,862,193 -0.63(-1.52%)
Jan 20, 2021 42.33 42.45 40.93 41.30 1,887,300 -0.80(-1.91%)
Jan 19, 2021 43.03 43.22 41.64 42.10 2,634,476 -0.53(-1.25%)
Jan 15, 2021 42.27 42.74 41.48 42.63 2,705,345 +0.24(+0.57%)
Jan 14, 2021 42.46 43.00 42.38 42.39 2,368,344 +0.01(+0.02%)
Jan 13, 2021 43.23 43.98 42.08 42.38 3,181,056 -0.42(-0.98%)
Jan 12, 2021 40.73 43.01 40.19 42.80 3,952,481 +2.46(+6.10%)
Jan 11, 2021 39.45 40.67 39.21 40.34 2,307,726 -0.05(-0.12%)
Jan 08, 2021 40.29 40.48 39.43 40.39 3,686,028 +0.36(+0.91%)
Jan 07, 2021 40.71 41.16 39.85 40.02 3,470,386 +0.07(+0.16%)
Jan 06, 2021 38.25 40.52 37.75 39.96 5,010,270 +2.46(+6.56%)
Jan 05, 2021 36.21 37.89 36.21 37.50 2,812,824 +1.44(+4.00%)
Jan 04, 2021 36.50 37.06 35.62 36.06 2,851,161 -0.17(-0.46%)
Dec 31, 2020 36.22 36.22 36.22 1,483,453 +0.69(+1.95%)
Dec 30, 2020 34.48 35.80 34.48 35.53 1,483,453 +0.95(+2.76%)
Dec 29, 2020 34.92 35.34 34.29 34.58 1,146,767 -0.23(-0.67%)
Dec 28, 2020 34.63 36.09 34.63 34.81 1,716,549 +0.36(+1.06%)
Dec 24, 2020 34.35 34.52 34.05 34.45 273,355 +0.04(+0.11%)
Dec 23, 2020 34.17 34.70 33.97 34.41 1,350,491 +0.51(+1.52%)
Dec 22, 2020 35.19 35.19 33.88 33.89 1,842,002 -1.24(-3.52%)
Dec 21, 2020 34.52 35.23 34.31 35.13 1,807,457 -0.09(-0.27%)
Dec 18, 2020 35.08 35.30 34.60 35.22 4,728,264 +0.09(+0.27%)
Dec 17, 2020 35.67 35.71 35.04 35.13 1,983,041 -0.22(-0.64%)
Dec 16, 2020 35.92 36.07 34.69 35.35 2,329,002 -0.53(-1.49%)
Dec 15, 2020 36.87 36.88 35.58 35.89 2,729,199 -0.44(-1.21%)
Dec 14, 2020 37.11 37.49 36.29 36.33 2,647,974 -0.51(-1.40%)
Dec 11, 2020 36.18 36.93 36.14 36.84 1,813,145 +0.24(+0.66%)
Dec 10, 2020 36.11 36.81 36.07 36.60 1,916,843 +0.05(+0.13%)
Dec 09, 2020 36.49 36.89 36.07 36.55 1,900,727 +0.51(+1.40%)
Dec 08, 2020 35.60 36.22 35.47 36.05 1,735,955 +0.23(+0.65%)
Dec 07, 2020 36.74 36.84 35.56 35.81 2,114,927 -1.22(-3.29%)
Dec 04, 2020 35.92 37.34 35.75 37.03 3,057,994 +1.35(+3.78%)
Dec 03, 2020 35.59 36.18 35.39 35.68 2,422,944 +0.26(+0.74%)
Dec 02, 2020 34.93 35.79 34.86 35.42 2,990,477 +0.33(+0.93%)
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.