CF Industries Holdings (NY: CF )

83.13 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 31.54 33.13 31.51 33.01 4,844,494 +0.65(+2.02%)
Feb 27, 2020 32.69 33.75 32.17 32.36 4,933,887 -0.83(-2.51%)
Feb 26, 2020 33.97 34.71 33.10 33.19 3,381,517 -0.52(-1.54%)
Feb 25, 2020 34.94 35.38 33.52 33.71 3,671,141 -1.07(-3.06%)
Feb 24, 2020 34.34 35.20 33.77 34.78 3,846,572 -0.47(-1.32%)
Feb 21, 2020 35.67 35.99 35.22 35.24 2,306,407 -0.12(-0.33%)
Feb 20, 2020 35.45 36.36 35.28 35.36 3,318,585 +0.09(+0.25%)
Feb 19, 2020 34.18 35.86 34.18 35.27 3,699,179 +1.09(+3.20%)
Feb 18, 2020 34.04 34.44 33.66 34.18 6,692,609 -0.13(-0.37%)
Feb 14, 2020 34.14 35.86 34.03 34.30 6,312,614 -0.93(-2.64%)
Feb 13, 2020 36.99 37.09 35.09 35.23 5,467,636 -1.76(-4.77%)
Feb 12, 2020 37.52 37.58 36.73 37.00 2,672,414 -0.50(-1.33%)
Feb 11, 2020 37.27 37.92 37.12 37.50 2,170,065 +0.44(+1.20%)
Feb 10, 2020 37.08 37.85 36.85 37.05 2,345,189 -0.44(-1.19%)
Feb 07, 2020 37.24 37.53 37.08 37.50 1,889,273 -0.07(-0.19%)
Feb 06, 2020 38.12 38.17 37.50 37.57 3,150,168 -0.41(-1.08%)
Feb 05, 2020 37.07 38.02 36.75 37.98 3,131,871 +1.46(+3.99%)
Feb 04, 2020 35.82 36.61 35.64 36.52 2,583,696 +1.17(+3.32%)
Feb 03, 2020 35.81 36.31 35.04 35.34 3,205,792 -0.47(-1.32%)
Jan 31, 2020 35.80 36.01 35.62 35.82 2,306,737 -0.36(-0.98%)
Jan 30, 2020 35.60 36.24 35.48 36.17 2,209,653 +0.36(+1.02%)
Jan 29, 2020 35.71 36.31 35.64 35.81 2,151,362 +0.28(+0.80%)
Jan 28, 2020 35.34 35.71 34.90 35.52 2,667,143 +0.47(+1.34%)
Jan 27, 2020 35.50 35.79 34.97 35.05 2,962,108 -1.34(-3.69%)
Jan 24, 2020 37.77 37.78 36.38 36.39 2,815,747 -1.40(-3.69%)
Jan 23, 2020 37.37 37.95 36.71 37.79 3,343,976 -0.19(-0.49%)
Jan 22, 2020 39.13 39.41 37.27 37.98 6,092,916 -1.37(-3.48%)
Jan 21, 2020 40.78 40.78 39.31 39.35 2,455,293 -1.68(-4.10%)
Jan 17, 2020 40.87 41.20 40.44 41.03 3,229,500 +0.22(+0.54%)
Jan 16, 2020 40.44 40.85 40.09 40.80 1,432,245 +0.21(+0.53%)
Jan 15, 2020 40.30 40.96 40.28 40.59 1,426,246 +0.20(+0.51%)
Jan 14, 2020 40.21 40.90 40.21 40.39 1,416,857 +0.07(+0.18%)
Jan 13, 2020 39.93 40.40 39.57 40.32 1,687,916 +0.51(+1.27%)
Jan 10, 2020 40.46 40.70 39.69 39.81 2,481,730 -0.71(-1.76%)
Jan 09, 2020 40.85 40.87 39.83 40.52 1,982,238 -0.20(-0.48%)
Jan 08, 2020 40.34 40.84 40.03 40.72 2,385,884 +0.19(+0.46%)
Jan 07, 2020 40.66 41.28 40.51 40.53 2,187,157 -0.37(-0.91%)
Jan 06, 2020 40.68 41.10 40.03 40.90 2,567,840 -0.07(-0.17%)
Jan 03, 2020 41.23 41.98 40.88 40.97 2,642,328 -0.28(-0.69%)
Jan 02, 2020 42.85 42.85 40.93 41.26 2,984,195 -1.19(-2.81%)
Dec 31, 2019 41.97 42.50 41.93 42.45 1,143,078 +0.34(+0.80%)
Dec 30, 2019 42.49 42.56 42.04 42.11 1,097,021 -0.17(-0.40%)
Dec 27, 2019 43.46 43.46 42.27 42.28 1,469,109 -0.81(-1.88%)
Dec 26, 2019 42.63 43.13 42.62 43.09 982,164 +0.46(+1.08%)
Dec 24, 2019 42.40 42.88 42.40 42.63 330,417 +0.17(+0.40%)
Dec 23, 2019 42.80 42.97 42.18 42.46 1,683,513 -0.47(-1.10%)
Dec 20, 2019 41.49 43.13 41.28 42.93 6,758,040 +1.69(+4.10%)
Dec 19, 2019 41.16 41.57 40.95 41.24 2,252,341 -0.13(-0.32%)
Dec 18, 2019 41.64 41.65 40.59 41.37 3,302,303 -0.35(-0.83%)
Dec 17, 2019 41.68 42.00 41.40 41.72 2,724,493 +0.04(+0.09%)
Dec 16, 2019 40.77 42.07 40.66 41.68 2,959,927 +1.55(+3.85%)
Dec 13, 2019 40.37 40.81 39.82 40.14 2,745,907 -0.23(-0.57%)
Dec 12, 2019 39.52 40.71 39.30 40.37 3,338,712 +0.75(+1.89%)
Dec 11, 2019 39.07 40.10 38.98 39.62 3,189,278 +0.48(+1.23%)
Dec 10, 2019 39.44 39.61 38.83 39.14 2,447,644 -1.23(-3.04%)
Dec 09, 2019 40.50 40.72 40.09 40.37 1,851,821 +0.05(+0.13%)
Dec 06, 2019 39.92 40.50 39.80 40.32 2,536,950 +0.79(+2.00%)
Dec 05, 2019 39.99 40.09 39.35 39.52 1,531,512 -0.28(-0.71%)
Dec 04, 2019 40.19 40.77 39.80 39.81 1,583,870 -0.16(-0.40%)
Dec 03, 2019 40.04 40.28 39.43 39.97 1,660,136 -0.66(-1.62%)
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.