CF Industries Holdings (NY: CF )

59.00 USD -1.54 (-2.54%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 15, 2021 61.21 61.21 58.97 59.00 3,146,565 -1.54(-2.54%)
Oct 14, 2021 61.14 61.36 59.71 60.54 2,267,131 +0.19(+0.31%)
Oct 13, 2021 60.76 61.14 59.93 60.35 2,369,725 -0.55(-0.90%)
Oct 12, 2021 61.98 62.89 60.63 60.90 3,145,395 -1.24(-2.00%)
Oct 11, 2021 62.33 63.40 61.81 62.14 2,980,907 +1.08(+1.77%)
Oct 08, 2021 60.86 61.31 60.18 61.06 2,126,729 +0.40(+0.66%)
Oct 07, 2021 59.98 61.66 59.94 60.66 4,388,718 +0.81(+1.35%)
Oct 06, 2021 59.33 59.99 58.12 59.85 4,244,196 -0.58(-0.96%)
Oct 05, 2021 61.02 61.61 59.84 60.43 4,236,518 -0.31(-0.51%)
Oct 04, 2021 61.38 62.06 59.81 60.74 4,169,945 -0.40(-0.65%)
Oct 01, 2021 56.71 61.26 56.71 61.14 7,815,497 +5.32(+9.53%)
Sep 30, 2021 56.71 56.89 55.70 55.82 3,671,377 -0.70(-1.24%)
Sep 29, 2021 56.80 56.80 55.83 56.52 2,142,750 -0.12(-0.21%)
Sep 28, 2021 56.00 57.01 55.70 56.64 3,526,815 +0.55(+0.98%)
Sep 27, 2021 55.70 57.10 55.36 56.09 4,255,208 +1.25(+2.28%)
Sep 24, 2021 53.14 55.34 52.72 54.84 5,578,212 +1.35(+2.52%)
Sep 23, 2021 51.40 53.55 51.32 53.49 4,816,552 +3.07(+6.09%)
Sep 22, 2021 49.87 50.82 49.71 50.42 2,061,462 +1.43(+2.92%)
Sep 21, 2021 48.62 49.47 47.84 48.99 2,291,622 +0.92(+1.91%)
Sep 20, 2021 47.32 48.31 46.83 48.07 2,440,712 -1.03(-2.10%)
Sep 17, 2021 49.05 49.76 48.54 49.10 5,514,646 +0.08(+0.16%)
Sep 16, 2021 48.14 50.04 48.10 49.02 4,543,820 +0.58(+1.20%)
Sep 15, 2021 46.41 48.65 46.31 48.44 3,018,254 +2.32(+5.03%)
Sep 14, 2021 46.74 47.58 45.80 46.12 2,348,972 -0.29(-0.62%)
Sep 13, 2021 46.00 46.55 45.52 46.41 1,487,518 +0.77(+1.69%)
Sep 10, 2021 45.99 46.24 44.83 45.64 1,651,090 +0.24(+0.53%)
Sep 09, 2021 44.12 45.78 44.04 45.40 2,064,537 +0.81(+1.82%)
Sep 08, 2021 46.29 46.48 44.53 44.59 1,778,454 -1.58(-3.42%)
Sep 07, 2021 45.29 46.28 45.08 46.17 1,582,865 +0.74(+1.63%)
Sep 03, 2021 46.11 46.32 45.30 45.43 1,268,811 -0.53(-1.15%)
Sep 02, 2021 44.99 46.09 44.99 45.96 2,630,868 +0.98(+2.18%)
Sep 01, 2021 45.39 45.45 44.31 44.98 1,785,332 -0.44(-0.97%)
Aug 31, 2021 44.73 45.80 44.68 45.42 1,972,452 +0.61(+1.36%)
Aug 30, 2021 45.64 45.64 44.40 44.81 984,434 -0.42(-0.93%)
Aug 27, 2021 44.56 45.60 44.56 45.23 1,729,588 +0.71(+1.59%)
Aug 26, 2021 45.45 45.79 44.34 44.52 1,142,388 -1.15(-2.52%)
Aug 25, 2021 44.99 45.86 44.50 45.67 1,358,992 +0.56(+1.24%)
Aug 24, 2021 45.00 46.01 45.00 45.11 1,156,354 +0.31(+0.69%)
Aug 23, 2021 44.95 45.40 44.73 44.80 1,392,970 +0.33(+0.74%)
Aug 20, 2021 43.53 44.94 43.53 44.47 2,259,557 +1.13(+2.61%)
Aug 19, 2021 44.66 45.13 43.19 43.34 2,490,888 -2.43(-5.31%)
Aug 18, 2021 45.91 47.01 45.59 45.77 1,931,784 +0.20(+0.44%)
Aug 17, 2021 46.80 46.80 44.65 45.57 1,720,533 -0.82(-1.77%)
Aug 16, 2021 47.54 47.78 46.14 46.39 1,644,352 -1.99(-4.11%)
Aug 13, 2021 48.56 49.64 48.15 48.38 2,316,520 -0.65(-1.33%)
Aug 12, 2021 48.17 49.44 47.05 49.03 2,915,504 +0.72(+1.49%)
Aug 11, 2021 48.25 49.17 47.60 48.31 2,404,709 +0.49(+1.02%)
Aug 10, 2021 46.38 48.74 46.30 47.82 3,693,777 +0.75(+1.59%)
Aug 09, 2021 46.12 47.25 45.64 47.07 3,726,159 +0.88(+1.91%)
Aug 06, 2021 45.77 46.35 45.50 46.19 2,051,542 +1.00(+2.21%)
Aug 05, 2021 45.12 45.93 45.08 45.19 1,755,285 +0.14(+0.31%)
Aug 04, 2021 46.16 46.58 44.92 45.05 2,457,560 -1.40(-3.01%)
Aug 03, 2021 46.14 46.57 44.94 46.45 2,851,090 +0.49(+1.07%)
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.