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 27, 2015 47.41 47.68 47.08 47.29 4,305,316 -0.06(-0.12%)
Feb 26, 2015 47.40 47.71 46.58 47.35 3,185,689 -0.10(-0.21%)
Feb 25, 2015 48.23 48.36 47.24 47.45 3,964,038 -0.72(-1.49%)
Feb 24, 2015 48.06 48.56 47.62 48.17 3,110,953 -0.12(-0.26%)
Feb 23, 2015 47.70 48.45 47.70 48.29 3,770,477 +0.66(+1.39%)
Feb 20, 2015 46.83 47.67 46.48 47.63 3,898,490 +0.62(+1.32%)
Feb 19, 2015 45.79 47.35 45.56 47.01 5,005,523 +1.26(+2.76%)
Feb 18, 2015 45.03 46.32 44.98 45.74 7,888,448 -0.39(-0.84%)
Feb 17, 2015 46.36 46.70 45.79 46.13 5,097,359 -0.42(-0.89%)
Feb 13, 2015 46.71 46.55 46.55 46.55 16,718,768 -0.19(-0.40%)
Feb 12, 2015 46.25 46.95 45.95 46.73 3,133,752 +0.82(+1.79%)
Feb 11, 2015 45.89 46.22 45.62 45.91 4,081,030 +0.12(+0.25%)
Feb 10, 2015 45.71 46.12 45.07 45.80 3,081,036 +0.16(+0.35%)
Feb 09, 2015 45.32 45.88 45.18 45.64 2,955,585 +0.06(+0.12%)
Feb 06, 2015 46.07 46.07 44.87 45.58 4,861,906 -0.45(-0.99%)
Feb 05, 2015 46.04 46.38 45.53 46.04 4,060,693 +0.39(+0.86%)
Feb 04, 2015 45.97 46.38 45.52 45.65 4,960,350 -0.61(-1.32%)
Feb 03, 2015 46.87 47.17 45.80 46.26 5,115,320 -0.57(-1.22%)
Feb 02, 2015 47.24 47.33 46.03 46.83 3,085,448 -0.09(-0.20%)
Jan 30, 2015 46.68 47.73 46.57 46.93 3,257,729 -0.22(-0.46%)
Jan 29, 2015 46.34 47.18 45.76 47.14 3,441,639 +0.87(+1.87%)
Jan 28, 2015 47.38 47.38 46.20 46.28 1,931,669 -0.78(-1.65%)
Jan 27, 2015 46.41 47.38 46.33 47.05 3,562,333 +0.37(+0.79%)
Jan 26, 2015 46.24 46.83 46.04 46.69 1,979,364 +0.32(+0.69%)
Jan 23, 2015 47.19 47.19 46.32 46.37 3,825,352 -0.85(-1.79%)
Jan 22, 2015 46.71 47.26 46.41 47.21 3,766,144 +0.77(+1.65%)
Jan 21, 2015 46.61 46.72 46.06 46.45 2,522,537 -0.16(-0.35%)
Jan 20, 2015 46.52 47.08 45.85 46.61 7,021,823 +0.87(+1.91%)
Jan 16, 2015 44.56 45.80 44.33 45.73 5,735,421 +1.37(+3.08%)
Jan 15, 2015 45.08 45.52 44.25 44.37 8,046,749 -0.09(-0.21%)
Jan 14, 2015 45.49 45.85 43.95 44.46 7,278,367 -1.52(-3.31%)
Jan 13, 2015 46.03 46.57 45.33 45.98 6,431,560 +0.25(+0.54%)
Jan 12, 2015 45.44 46.22 44.72 45.73 6,664,981 +0.07(+0.15%)
Jan 09, 2015 45.37 46.01 45.22 45.67 5,468,921 +0.37(+0.81%)
Jan 08, 2015 45.21 45.35 44.61 45.30 5,116,452 +0.62(+1.39%)
Jan 07, 2015 43.76 44.98 43.76 44.68 8,982,608 +1.24(+2.85%)
Jan 06, 2015 43.03 44.03 42.97 43.44 7,251,483 +0.88(+2.07%)
Jan 05, 2015 42.90 43.32 42.28 42.56 5,498,069 -0.15(-0.34%)
Jan 02, 2015 42.14 42.83 41.95 42.70 4,806,336 +0.82(+1.97%)
Dec 31, 2014 41.96 41.88 41.88 41.88 12,852,890 -0.15(-0.36%)
Dec 30, 2014 41.75 42.39 41.66 42.03 2,363,623 +0.10(+0.23%)
Dec 29, 2014 42.20 42.54 41.80 41.93 3,284,528 -0.26(-0.62%)
Dec 26, 2014 42.49 42.73 42.00 42.20 2,916,727 -0.14(-0.32%)
Dec 24, 2014 42.82 42.33 42.33 42.33 15,283,551 -0.49(-1.13%)
Dec 23, 2014 41.93 42.93 41.76 42.82 6,196,616 +1.26(+3.02%)
Dec 22, 2014 41.12 41.64 40.70 41.56 3,637,459 +0.69(+1.70%)
Dec 19, 2014 40.51 41.10 39.96 40.87 5,607,133 +1.01(+2.54%)
Dec 18, 2014 40.00 40.10 39.21 39.85 3,851,552 +0.40(+1.01%)
Dec 17, 2014 38.52 39.54 38.25 39.45 4,691,044 +1.21(+3.17%)
Dec 16, 2014 37.65 38.73 37.62 38.24 6,268,332 +0.14(+0.35%)
Dec 15, 2014 38.28 38.88 37.87 38.11 5,551,635 -0.12(-0.33%)
Dec 12, 2014 38.61 38.79 38.09 38.23 4,124,912 -0.48(-1.24%)
Dec 11, 2014 38.79 39.05 38.45 38.71 5,935,172 -0.08(-0.21%)
Dec 10, 2014 39.93 39.94 38.73 38.79 5,789,351 -1.27(-3.16%)
Dec 09, 2014 39.81 40.17 39.24 40.06 6,172,055 -0.50(-1.23%)
Dec 08, 2014 40.91 41.03 40.22 40.56 4,384,228 -0.67(-1.63%)
Dec 05, 2014 41.67 41.67 41.11 41.23 3,179,173 -0.25(-0.60%)
Dec 04, 2014 41.34 41.77 41.05 41.48 3,572,381 -0.00(-0.01%)
Dec 03, 2014 41.21 42.10 41.12 41.49 4,950,360 +0.27(+0.66%)
Dec 02, 2014 40.98 41.63 40.72 41.22 3,477,321 +0.17(+0.42%)
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.