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 (%)
Oct 31, 2019 41.17 41.62 38.77 40.59 5,443,560 -1.51(-3.59%)
Oct 30, 2019 41.87 42.48 41.63 42.10 4,254,414 +0.15(+0.36%)
Oct 29, 2019 40.72 42.32 40.72 41.95 2,260,462 +0.93(+2.27%)
Oct 28, 2019 41.49 41.82 41.00 41.02 1,730,362 -0.28(-0.67%)
Oct 25, 2019 40.68 41.74 40.46 41.30 1,852,122 +0.60(+1.47%)
Oct 24, 2019 41.16 41.25 40.63 40.70 1,717,792 -0.31(-0.76%)
Oct 23, 2019 41.48 41.52 40.78 41.01 2,135,472 -0.53(-1.27%)
Oct 22, 2019 41.61 41.89 40.80 41.54 2,410,393 -0.04(-0.11%)
Oct 21, 2019 43.26 43.26 41.40 41.58 2,879,802 -1.17(-2.74%)
Oct 18, 2019 43.27 43.32 42.70 42.76 2,717,347 -0.62(-1.42%)
Oct 17, 2019 43.86 44.04 43.14 43.37 2,838,871 -0.40(-0.92%)
Oct 16, 2019 43.42 44.08 43.28 43.78 2,086,936 +0.30(+0.68%)
Oct 15, 2019 43.87 44.41 43.40 43.48 2,280,083 -0.35(-0.80%)
Oct 14, 2019 44.95 44.98 43.79 43.83 1,762,867 -1.48(-3.26%)
Oct 11, 2019 44.75 45.70 44.63 45.31 2,747,290 +1.32(+2.99%)
Oct 10, 2019 44.28 44.79 43.56 43.99 1,826,757 +0.28(+0.63%)
Oct 09, 2019 44.21 44.32 43.54 43.71 1,440,543 -0.02(-0.04%)
Oct 08, 2019 43.40 44.24 43.12 43.73 2,145,067 -0.04(-0.10%)
Oct 07, 2019 43.70 44.48 43.59 43.78 1,829,723 +0.12(+0.27%)
Oct 04, 2019 43.68 43.72 42.60 43.66 2,390,094 +0.02(+0.04%)
Oct 03, 2019 43.09 43.85 42.60 43.64 1,612,627 +0.43(+0.99%)
Oct 02, 2019 43.38 43.72 42.59 43.21 2,173,520 -0.76(-1.73%)
Oct 01, 2019 44.24 44.82 43.67 43.97 2,386,999 -0.06(-0.14%)
Sep 30, 2019 43.54 44.21 42.55 44.04 3,723,572 +0.49(+1.13%)
Sep 27, 2019 44.18 44.53 43.27 43.54 1,899,271 -0.51(-1.16%)
Sep 26, 2019 43.87 44.38 43.51 44.05 1,891,665 +0.49(+1.13%)
Sep 25, 2019 43.86 44.30 43.51 43.56 1,523,399 -0.19(-0.43%)
Sep 24, 2019 44.57 44.74 43.48 43.75 2,891,014 -0.92(-2.06%)
Sep 23, 2019 43.85 44.73 43.58 44.67 2,330,517 +0.55(+1.26%)
Sep 20, 2019 44.94 45.24 44.08 44.12 2,794,886 -0.64(-1.44%)
Sep 19, 2019 45.14 45.41 44.75 44.76 2,220,093 -0.57(-1.26%)
Sep 18, 2019 45.05 45.65 44.80 45.33 1,889,828 +0.06(+0.14%)
Sep 17, 2019 45.49 45.79 44.87 45.27 1,535,206 -0.68(-1.48%)
Sep 16, 2019 44.98 46.81 44.89 45.95 3,174,058 +1.28(+2.87%)
Sep 13, 2019 44.30 45.02 43.95 44.67 2,509,532 +0.73(+1.65%)
Sep 12, 2019 45.49 45.49 43.93 43.95 2,251,197 -1.15(-2.54%)
Sep 11, 2019 45.45 46.14 44.91 45.09 2,617,592 -0.36(-0.79%)
Sep 10, 2019 43.96 45.60 43.53 45.45 2,371,216 +1.73(+3.95%)
Sep 09, 2019 43.62 44.07 43.35 43.72 1,498,078 +0.19(+0.43%)
Sep 06, 2019 43.25 43.80 42.93 43.53 1,483,641 +0.42(+0.98%)
Sep 05, 2019 43.31 43.54 42.94 43.11 3,855,237 +0.37(+0.86%)
Sep 04, 2019 43.31 43.35 42.38 42.75 1,799,157 +0.46(+1.08%)
Sep 03, 2019 42.68 43.03 42.04 42.29 2,106,888 -0.84(-1.95%)
Aug 30, 2019 43.54 43.78 42.92 43.13 1,759,275 -0.06(-0.14%)
Aug 29, 2019 43.33 43.83 42.93 43.19 1,621,707 +0.85(+2.01%)
Aug 28, 2019 41.50 42.60 41.23 42.34 1,468,159 +0.55(+1.33%)
Aug 27, 2019 42.62 42.67 41.57 41.79 1,511,144 -0.49(-1.16%)
Aug 26, 2019 42.69 42.71 42.03 42.28 1,352,282 +0.11(+0.25%)
Aug 23, 2019 42.80 43.36 41.99 42.17 2,731,871 -1.27(-2.93%)
Aug 22, 2019 44.08 44.88 43.37 43.44 2,447,146 -0.31(-0.72%)
Aug 21, 2019 43.42 43.85 42.79 43.76 2,117,185 +0.76(+1.77%)
Aug 20, 2019 43.39 43.57 42.85 43.00 1,482,023 -0.61(-1.40%)
Aug 19, 2019 43.46 43.72 43.19 43.61 2,617,304 +0.48(+1.12%)
Aug 16, 2019 42.31 43.28 41.84 43.12 2,226,077 +1.11(+2.64%)
Aug 15, 2019 42.56 42.77 41.64 42.01 2,198,329 -0.23(-0.55%)
Aug 14, 2019 43.21 43.29 42.11 42.25 3,388,561 -1.14(-2.62%)
Aug 13, 2019 43.60 44.55 42.79 43.38 3,455,928 -0.11(-0.25%)
Aug 12, 2019 45.31 45.31 42.95 43.49 3,247,325 -1.91(-4.21%)
Aug 09, 2019 46.55 46.55 44.84 45.40 3,364,953 -0.99(-2.13%)
Aug 08, 2019 45.29 46.43 44.90 46.39 3,148,809 +1.51(+3.37%)
Aug 07, 2019 44.73 45.12 44.16 44.88 2,444,418 -0.44(-0.96%)
Aug 06, 2019 46.26 46.65 44.72 45.31 4,335,376 +0.18(+0.39%)
Aug 05, 2019 46.02 46.20 44.36 45.13 4,164,155 -1.73(-3.68%)
Aug 02, 2019 46.83 47.14 45.69 46.86 3,280,076 +0.29(+0.63%)
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.