CF Industries Holdings (NY: CF )

82.23 +0.45 (+0.55%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 24.99 25.20 24.12 24.55 5,319,460 -0.50(-2.00%)
Mar 30, 2016 25.10 25.38 24.77 25.05 3,467,287 +0.05(+0.22%)
Mar 29, 2016 24.65 25.27 24.10 24.99 3,317,472 +0.09(+0.38%)
Mar 28, 2016 24.66 25.32 24.16 24.90 4,981,284 -0.12(-0.47%)
Mar 24, 2016 25.41 25.02 25.02 25.02 5,341,215 -0.81(-3.12%)
Mar 23, 2016 26.44 26.46 25.76 25.82 3,875,483 -0.75(-2.83%)
Mar 22, 2016 27.12 27.19 26.56 26.57 3,839,570 -0.88(-3.22%)
Mar 21, 2016 27.27 27.79 27.18 27.46 2,987,325 +0.05(+0.20%)
Mar 18, 2016 27.61 28.14 27.05 27.40 5,006,447 -0.05(-0.17%)
Mar 17, 2016 27.01 27.56 26.62 27.45 4,778,737 +0.70(+2.64%)
Mar 16, 2016 26.17 26.76 25.71 26.75 5,072,755 +0.41(+1.55%)
Mar 15, 2016 27.76 27.79 25.95 26.34 4,650,028 -1.50(-5.37%)
Mar 14, 2016 27.79 28.37 27.56 27.84 4,271,187 -0.08(-0.28%)
Mar 11, 2016 27.11 28.69 26.99 27.91 6,316,433 +1.57(+5.95%)
Mar 10, 2016 27.71 27.74 25.76 26.35 5,453,746 -1.39(-5.03%)
Mar 09, 2016 27.83 28.34 27.18 27.74 4,084,352 +0.13(+0.45%)
Mar 08, 2016 28.70 28.99 27.59 27.62 4,791,983 -1.27(-4.39%)
Mar 07, 2016 27.24 29.04 27.10 28.88 6,645,352 +1.79(+6.62%)
Mar 04, 2016 28.53 28.92 27.03 27.09 7,904,098 -1.25(-4.42%)
Mar 03, 2016 27.62 28.50 27.30 28.34 5,068,543 +1.14(+4.17%)
Mar 02, 2016 27.41 28.14 26.93 27.21 6,430,838 -1.18(-4.17%)
Mar 01, 2016 28.98 29.54 28.06 28.39 4,325,068 -0.16(-0.58%)
Feb 29, 2016 27.48 29.09 27.36 28.56 7,937,396 +1.18(+4.32%)
Feb 26, 2016 26.26 27.51 26.26 27.37 7,179,803 +1.40(+5.40%)
Feb 25, 2016 25.16 26.36 24.73 25.97 5,225,593 +1.10(+4.44%)
Feb 24, 2016 24.94 25.05 23.53 24.87 7,509,590 -0.30(-1.18%)
Feb 23, 2016 25.89 26.20 25.14 25.16 4,982,409 -1.10(-4.20%)
Feb 22, 2016 25.85 26.66 25.95 26.27 5,033,880 +0.42(+1.64%)
Feb 19, 2016 26.78 26.78 25.70 25.85 7,111,436 -1.07(-3.99%)
Feb 18, 2016 25.85 27.01 25.63 26.92 9,413,444 +2.09(+8.42%)
Feb 17, 2016 24.51 25.29 24.14 24.83 7,636,410 +0.44(+1.80%)
Feb 16, 2016 23.86 24.82 23.25 24.39 7,830,976 +0.89(+3.80%)
Feb 12, 2016 23.35 23.50 23.50 23.50 7,744,909 +0.75(+3.31%)
Feb 11, 2016 21.08 23.04 20.60 22.74 6,581,206 +0.95(+4.35%)
Feb 10, 2016 22.23 22.74 21.74 21.80 3,240,157 -0.27(-1.21%)
Feb 09, 2016 21.48 23.05 21.23 22.06 6,434,859 +0.36(+1.64%)
Feb 08, 2016 22.63 22.78 20.72 21.71 6,719,159 -1.52(-6.54%)
Feb 05, 2016 23.51 23.78 22.80 23.23 5,441,318 -0.48(-2.03%)
Feb 04, 2016 23.40 23.89 22.94 23.71 7,037,961 +0.42(+1.80%)
Feb 03, 2016 23.07 23.43 21.86 23.29 6,722,171 +0.46(+2.04%)
Feb 02, 2016 23.33 23.33 22.27 22.82 4,042,596 -0.61(-2.61%)
Feb 01, 2016 23.18 23.74 22.45 23.43 5,042,711 +0.19(+0.80%)
Jan 29, 2016 23.54 23.91 23.03 23.25 6,446,552 -0.26(-1.09%)
Jan 28, 2016 23.42 23.64 22.78 23.50 4,436,471 +0.21(+0.90%)
Jan 27, 2016 23.13 24.00 22.46 23.30 5,259,005 +0.44(+1.93%)
Jan 26, 2016 22.06 23.13 21.70 22.85 5,278,216 +0.69(+3.11%)
Jan 25, 2016 22.85 22.90 21.88 22.16 5,314,951 -1.05(-4.54%)
Jan 22, 2016 24.11 24.82 22.99 23.22 8,179,462 -0.24(-1.02%)
Jan 21, 2016 22.61 24.11 22.58 23.46 7,589,742 +0.81(+3.59%)
Jan 20, 2016 23.16 23.16 20.23 22.64 14,148,432 -0.80(-3.40%)
Jan 19, 2016 24.83 24.91 23.16 23.44 4,849,644 -1.02(-4.18%)
Jan 15, 2016 24.51 24.47 24.47 24.47 6,150,393 -0.81(-3.22%)
Jan 14, 2016 24.78 25.69 24.16 25.28 5,023,588 +0.67(+2.71%)
Jan 13, 2016 25.47 25.89 24.46 24.61 6,641,843 -0.60(-2.40%)
Jan 12, 2016 25.67 25.87 24.55 25.22 5,584,474 +0.07(+0.28%)
Jan 11, 2016 26.36 26.40 25.00 25.15 4,719,065 -1.06(-4.05%)
Jan 08, 2016 26.66 27.20 26.12 26.21 5,329,442 -0.25(-0.94%)
Jan 07, 2016 27.36 28.41 26.11 26.46 6,465,429 -1.32(-4.74%)
Jan 06, 2016 29.95 30.00 27.33 27.77 6,080,091 -2.63(-8.64%)
Jan 05, 2016 31.29 31.51 30.34 30.40 3,461,327 -0.98(-3.14%)
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.