Skip to main content

CF Industries Holdings (NY: CF )

83.13 +1.64 (+2.01%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 44.56 45.91 44.12 44.20 4,612,166 -0.36(-0.80%)
Jul 29, 2021 45.25 45.26 44.31 44.55 1,715,612 -0.08(-0.19%)
Jul 28, 2021 44.51 45.06 43.97 44.64 1,542,243 +0.33(+0.74%)
Jul 27, 2021 44.01 44.81 43.08 44.31 2,431,689 -0.29(-0.65%)
Jul 26, 2021 44.35 44.73 43.66 44.60 1,950,281 +0.35(+0.78%)
Jul 23, 2021 44.39 44.77 43.66 44.25 1,933,532 +0.08(+0.19%)
Jul 22, 2021 44.41 44.53 43.55 44.17 1,475,368 -0.64(-1.42%)
Jul 21, 2021 44.59 44.84 44.10 44.81 2,509,686 +0.89(+2.02%)
Jul 20, 2021 43.20 44.47 42.80 43.92 1,724,129 +0.92(+2.13%)
Jul 19, 2021 42.90 43.34 42.32 43.00 1,852,013 -1.11(-2.52%)
Jul 16, 2021 45.98 46.42 43.75 44.11 2,460,841 -1.76(-3.83%)
Jul 15, 2021 45.89 46.70 45.53 45.87 981,928 -0.51(-1.11%)
Jul 14, 2021 46.64 47.29 46.11 46.39 1,011,984 -0.17(-0.36%)
Jul 13, 2021 47.34 47.34 46.13 46.56 1,242,424 -0.78(-1.64%)
Jul 12, 2021 46.67 47.66 46.30 47.33 1,289,654 -0.06(-0.12%)
Jul 09, 2021 47.32 47.82 46.74 47.39 1,357,346 +0.94(+2.03%)
Jul 08, 2021 45.91 47.22 45.22 46.44 1,980,072 -0.41(-0.88%)
Jul 07, 2021 46.65 47.44 45.81 46.85 1,667,141 +0.23(+0.50%)
Jul 06, 2021 48.32 48.32 46.04 46.62 2,263,047 -1.64(-3.39%)
Jul 02, 2021 48.91 49.02 47.85 48.26 1,616,430 -0.78(-1.58%)
Jul 01, 2021 50.37 51.02 48.69 49.03 2,975,907 +0.91(+1.89%)
Jun 30, 2021 46.13 48.24 46.02 48.13 4,404,258 +2.11(+4.59%)
Jun 29, 2021 46.33 47.07 45.64 46.01 1,970,894 +0.20(+0.43%)
Jun 28, 2021 48.06 48.06 45.68 45.82 2,544,391 -2.20(-4.58%)
Jun 25, 2021 47.93 48.56 47.65 48.01 2,244,296 +0.49(+1.02%)
Jun 24, 2021 47.96 48.24 47.46 47.53 1,904,230 -0.26(-0.55%)
Jun 23, 2021 48.28 48.87 47.74 47.79 1,767,614 -0.22(-0.47%)
Jun 22, 2021 48.36 48.68 47.40 48.01 1,967,707 -0.08(-0.18%)
Jun 21, 2021 46.58 48.96 46.51 48.10 3,785,262 +2.45(+5.37%)
Jun 18, 2021 46.13 46.91 45.53 45.65 4,596,108 -1.12(-2.40%)
Jun 17, 2021 48.72 48.83 45.83 46.77 4,402,981 -2.23(-4.54%)
Jun 16, 2021 50.02 50.02 48.66 49.00 2,014,613 -1.04(-2.08%)
Jun 15, 2021 49.55 50.13 48.70 50.04 1,978,609 +0.75(+1.52%)
Jun 14, 2021 50.32 50.67 49.02 49.29 2,330,724 -1.04(-2.06%)
Jun 11, 2021 50.70 51.34 50.01 50.33 1,362,488 +0.06(+0.11%)
Jun 10, 2021 52.20 52.50 50.24 50.27 2,155,382 -1.65(-3.17%)
Jun 09, 2021 52.00 52.09 50.90 51.92 1,346,144 -0.06(-0.11%)
Jun 08, 2021 51.41 52.35 50.89 51.97 1,428,789 +0.01(+0.02%)
Jun 07, 2021 52.62 52.93 51.69 51.96 1,170,610 +0.18(+0.34%)
Jun 04, 2021 51.77 52.32 51.20 51.78 1,415,097 +0.32(+0.62%)
Jun 03, 2021 50.59 51.51 50.16 51.47 1,409,762 +0.48(+0.94%)
Jun 02, 2021 51.83 51.86 50.92 50.99 1,383,721 -0.64(-1.23%)
Jun 01, 2021 50.69 51.71 50.51 51.63 2,602,384 +1.89(+3.80%)
May 28, 2021 49.58 49.87 48.98 49.74 1,359,551 +0.32(+0.64%)
May 27, 2021 49.17 49.67 49.10 49.42 2,223,748 +0.79(+1.62%)
May 26, 2021 48.41 48.84 47.76 48.63 2,224,749 +0.19(+0.39%)
May 25, 2021 49.70 50.76 48.40 48.44 2,234,829 -1.16(-2.34%)
May 24, 2021 49.37 49.86 49.04 49.60 1,306,940 +0.65(+1.34%)
May 21, 2021 49.36 49.93 48.90 48.95 1,311,473 +0.23(+0.48%)
May 20, 2021 49.48 49.77 48.09 48.72 2,855,316 -0.81(-1.64%)
May 19, 2021 50.16 50.31 48.87 49.53 2,759,742 -1.52(-2.97%)
May 18, 2021 51.48 53.50 51.02 51.05 3,970,244 -0.04(-0.07%)
May 17, 2021 50.51 51.36 50.25 51.08 2,140,151 +0.25(+0.50%)
May 14, 2021 50.29 51.13 49.93 50.83 1,550,737 +1.00(+2.01%)
May 13, 2021 50.23 50.98 49.00 49.83 2,196,913 -0.33(-0.67%)
May 12, 2021 50.43 50.98 49.94 50.16 2,546,813 -0.41(-0.81%)
May 11, 2021 49.70 51.80 49.32 50.57 3,142,353 -0.26(-0.51%)
May 10, 2021 51.79 52.06 50.72 50.83 3,122,964 -0.42(-0.82%)
May 07, 2021 49.14 51.35 48.80 51.25 4,024,743 +2.73(+5.62%)
May 06, 2021 45.58 48.60 44.87 48.53 3,862,909 +1.94(+4.17%)
May 05, 2021 46.48 47.18 45.99 46.58 2,100,326 +0.43(+0.93%)
May 04, 2021 45.69 46.48 44.95 46.16 2,375,908 +0.01(+0.02%)
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.