Skip to main content

CF Industries Holdings (NY: CF )

82.61 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 32.39 32.60 32.09 32.32 3,356,584 -0.12(-0.36%)
Oct 30, 2013 32.55 32.74 32.18 32.44 2,827,015 +0.02(+0.07%)
Oct 29, 2013 32.57 32.83 32.06 32.41 4,437,268 -0.32(-0.98%)
Oct 28, 2013 32.53 33.08 32.46 32.73 8,279,728 +1.31(+4.17%)
Oct 25, 2013 31.51 31.57 31.08 31.42 3,747,992 -0.08(-0.24%)
Oct 24, 2013 31.74 31.74 30.99 31.50 5,130,845 -0.36(-1.14%)
Oct 23, 2013 32.20 32.26 31.65 31.86 3,368,384 -0.49(-1.52%)
Oct 22, 2013 32.38 32.49 31.97 32.35 6,239,732 -0.02(-0.07%)
Oct 21, 2013 32.32 32.63 32.04 32.38 7,315,740 +0.12(+0.38%)
Oct 18, 2013 31.96 32.45 31.26 32.26 12,581,931 +0.84(+2.68%)
Oct 17, 2013 31.35 31.61 31.25 31.41 4,036,274 +0.09(+0.29%)
Oct 16, 2013 30.95 31.67 30.78 31.32 4,010,238 +0.57(+1.84%)
Oct 15, 2013 30.82 31.33 30.55 30.76 2,522,157 -0.14(-0.45%)
Oct 14, 2013 30.69 30.98 30.63 30.89 2,922,297 +0.23(+0.75%)
Oct 11, 2013 30.97 31.00 30.44 30.66 4,516,207 -0.36(-1.15%)
Oct 10, 2013 31.37 31.41 30.79 31.02 6,262,979 +0.07(+0.22%)
Oct 09, 2013 31.45 31.45 30.62 30.95 8,671,611 -0.34(-1.08%)
Oct 08, 2013 32.11 32.21 31.09 31.29 4,984,173 -0.88(-2.72%)
Oct 07, 2013 32.15 32.56 32.09 32.17 3,536,202 -0.27(-0.84%)
Oct 04, 2013 31.78 32.49 31.68 32.44 6,946,257 +0.69(+2.16%)
Oct 03, 2013 31.86 32.08 31.57 31.75 3,787,282 -0.31(-0.98%)
Oct 02, 2013 31.29 32.07 31.28 32.07 5,529,818 +0.44(+1.39%)
Oct 01, 2013 31.48 32.01 31.35 31.63 4,899,043 +0.07(+0.23%)
Sep 27, 2013 31.62 31.99 31.48 31.55 3,267,405 -0.28(-0.88%)
Sep 26, 2013 32.19 32.19 31.73 31.83 3,806,873 -0.25(-0.78%)
Sep 25, 2013 31.74 32.37 31.58 32.08 9,730,115 +0.90(+2.90%)
Sep 24, 2013 31.23 31.51 31.00 31.18 7,437,784 +0.01(+0.04%)
Sep 23, 2013 31.20 31.43 30.99 31.17 4,006,443 -0.04(-0.13%)
Sep 20, 2013 31.41 31.58 30.98 31.21 9,431,033 +0.31(+0.99%)
Sep 19, 2013 31.12 31.34 30.75 30.90 7,654,544 -0.13(-0.43%)
Sep 18, 2013 30.10 31.10 29.96 31.03 6,727,750 +0.94(+3.11%)
Sep 17, 2013 30.06 30.26 29.74 30.10 7,061,938 +0.01(+0.04%)
Sep 16, 2013 29.26 30.46 29.25 30.08 8,849,728 +1.03(+3.53%)
Sep 13, 2013 28.73 29.46 28.73 29.06 5,278,105 -0.08(-0.28%)
Sep 12, 2013 29.64 29.80 28.89 29.14 5,732,836 -0.57(-1.93%)
Sep 11, 2013 29.95 29.98 29.28 29.71 4,412,200 +0.08(+0.26%)
Sep 10, 2013 29.42 29.96 29.29 29.64 4,871,481 +0.28(+0.96%)
Sep 09, 2013 29.28 29.70 29.14 29.35 6,349,676 +0.24(+0.83%)
Sep 06, 2013 28.97 29.42 28.86 29.11 4,625,898 +0.25(+0.87%)
Sep 05, 2013 28.85 29.08 28.57 28.86 3,599,079 +0.04(+0.15%)
Sep 04, 2013 28.63 28.97 28.40 28.82 2,263,039 +0.09(+0.31%)
Sep 03, 2013 28.85 29.15 28.67 28.73 4,506,588 +0.19(+0.68%)
Aug 30, 2013 28.46 28.73 28.37 28.53 4,398,225 +0.15(+0.53%)
Aug 29, 2013 28.43 28.62 28.28 28.38 3,286,923 -0.08(-0.30%)
Aug 28, 2013 28.87 28.99 28.22 28.47 5,792,465 -0.53(-1.84%)
Aug 27, 2013 29.15 29.42 28.98 29.00 3,617,489 -0.54(-1.84%)
Aug 26, 2013 29.34 30.10 29.34 29.54 4,254,328 +0.42(+1.43%)
Aug 23, 2013 29.11 29.17 28.94 29.13 3,304,453 +0.06(+0.20%)
Aug 22, 2013 28.78 29.19 28.74 29.07 2,962,454 +0.44(+1.53%)
Aug 21, 2013 28.17 28.81 28.14 28.63 6,422,579 +0.47(+1.66%)
Aug 20, 2013 28.06 28.38 27.83 28.17 4,191,951 +0.21(+0.75%)
Aug 19, 2013 28.16 28.27 27.96 27.96 5,876,714 -0.20(-0.71%)
Aug 16, 2013 28.46 28.54 27.98 28.16 6,167,116 -0.40(-1.39%)
Aug 15, 2013 27.91 28.68 27.83 28.56 6,847,667 +0.37(+1.30%)
Aug 14, 2013 28.13 28.60 28.08 28.19 4,234,689 -0.24(-0.83%)
Aug 13, 2013 28.45 28.63 28.26 28.43 6,392,972 -0.01(-0.05%)
Aug 12, 2013 28.00 28.49 27.87 28.44 6,457,579 +0.28(+0.99%)
Aug 09, 2013 28.62 28.87 27.84 28.16 8,624,522 -0.55(-1.91%)
Aug 08, 2013 28.74 29.20 28.57 28.71 7,515,074 +0.30(+1.07%)
Aug 07, 2013 28.80 28.82 27.69 28.41 10,697,913 +0.05(+0.18%)
Aug 06, 2013 28.94 28.94 27.90 28.35 10,077,687 -0.53(-1.84%)
Aug 05, 2013 28.87 29.11 28.70 28.89 4,837,365 -0.04(-0.13%)
Aug 02, 2013 29.28 29.37 28.70 28.92 6,361,895 -0.39(-1.35%)
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.