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 29, 2018 32.01 32.01 32.01 0 +1.05(+3.40%)
Mar 28, 2018 31.29 31.70 30.86 30.96 2,973,427 -0.86(-2.69%)
Mar 27, 2018 31.84 32.25 31.48 31.81 5,231,625 +0.13(+0.40%)
Mar 26, 2018 31.71 31.91 31.08 31.69 3,039,948 +0.36(+1.16%)
Mar 23, 2018 31.58 32.13 31.22 31.32 3,922,423 -0.30(-0.94%)
Mar 22, 2018 32.31 32.87 31.60 31.62 2,549,697 -1.18(-3.60%)
Mar 21, 2018 32.19 33.22 32.11 32.80 2,949,773 +0.60(+1.87%)
Mar 20, 2018 32.12 32.48 31.70 32.20 3,859,911 +0.22(+0.69%)
Mar 19, 2018 32.34 32.69 31.57 31.98 4,905,117 -0.54(-1.67%)
Mar 16, 2018 33.08 33.19 32.30 32.52 5,419,123 -0.56(-1.69%)
Mar 15, 2018 34.21 34.42 32.98 33.08 4,325,626 -1.12(-3.27%)
Mar 14, 2018 34.27 34.54 33.77 34.20 4,474,742 -0.06(-0.17%)
Mar 13, 2018 35.21 35.60 34.10 34.26 4,282,278 -1.27(-3.58%)
Mar 12, 2018 35.07 35.65 34.79 35.53 4,681,250 +0.32(+0.92%)
Mar 09, 2018 35.04 35.68 34.23 35.21 4,715,890 +0.52(+1.49%)
Mar 08, 2018 35.01 35.01 33.60 34.69 8,759,666 -0.87(-2.43%)
Mar 07, 2018 35.14 35.56 4,343,772 -1.09(-2.99%)
Mar 06, 2018 38.13 38.18 36.53 36.65 6,648,115 -1.15(-3.05%)
Mar 05, 2018 36.17 38.01 36.06 37.80 11,059,589 +2.28(+6.42%)
Mar 02, 2018 35.19 35.68 34.38 35.52 2,768,194 +0.19(+0.53%)
Mar 01, 2018 35.11 36.06 34.83 35.33 3,348,957 +0.35(+0.99%)
Feb 28, 2018 35.43 36.17 34.97 34.99 3,470,614 -0.45(-1.27%)
Feb 27, 2018 35.72 36.23 35.32 35.44 3,208,361 -0.76(-2.11%)
Feb 26, 2018 37.63 37.74 35.95 36.20 4,116,037 -1.23(-3.29%)
Feb 23, 2018 36.84 37.50 36.48 37.43 3,221,985 +0.98(+2.68%)
Feb 22, 2018 36.45 3,512,759 +0.29(+0.80%)
Feb 21, 2018 35.81 37.13 35.69 36.17 5,484,961 +0.69(+1.94%)
Feb 20, 2018 34.41 35.56 34.19 35.48 4,571,157 +1.24(+3.62%)
Feb 16, 2018 34.24 34.24 34.24 0 -0.45(-1.30%)
Feb 15, 2018 34.70 34.78 33.16 34.69 4,710,190 +1.30(+3.89%)
Feb 14, 2018 32.53 33.75 32.40 33.39 3,275,299 +0.56(+1.69%)
Feb 13, 2018 32.30 33.05 31.91 32.84 2,817,465 +0.47(+1.46%)
Feb 12, 2018 32.14 32.74 31.69 32.36 3,700,462 +0.69(+2.18%)
Feb 09, 2018 31.83 32.15 30.23 31.67 4,789,873 +0.13(+0.43%)
Feb 08, 2018 33.26 33.67 31.49 31.54 4,873,390 -1.70(-5.12%)
Feb 07, 2018 32.59 33.99 32.55 33.24 3,876,396 +0.37(+1.13%)
Feb 06, 2018 31.30 33.11 31.02 32.87 4,456,918 +0.10(+0.30%)
Feb 05, 2018 33.31 34.01 32.27 32.77 4,317,478 -0.83(-2.47%)
Feb 02, 2018 34.78 34.78 33.32 33.60 2,269,870 -1.40(-3.99%)
Feb 01, 2018 35.51 35.93 34.95 35.00 2,329,965 -0.73(-2.05%)
Jan 31, 2018 35.43 35.93 34.91 35.73 3,242,903 +0.37(+1.05%)
Jan 30, 2018 35.20 35.51 34.99 35.36 2,667,393 -0.08(-0.24%)
Jan 29, 2018 35.28 35.80 34.91 35.45 2,618,381 -0.03(-0.07%)
Jan 26, 2018 34.18 35.56 33.91 35.47 3,276,016 +1.45(+4.26%)
Jan 25, 2018 35.36 35.44 33.95 34.02 2,154,969 -1.04(-2.95%)
Jan 24, 2018 34.91 35.42 34.55 35.06 2,871,578 +0.29(+0.82%)
Jan 23, 2018 34.23 35.10 33.96 34.77 2,931,599 +0.39(+1.13%)
Jan 22, 2018 33.91 34.40 33.91 34.39 2,699,933 +0.38(+1.11%)
Jan 19, 2018 33.99 34.21 33.30 34.01 4,204,391 +0.26(+0.77%)
Jan 18, 2018 33.96 34.55 33.60 33.75 7,572,421 +0.44(+1.31%)
Jan 17, 2018 34.55 34.55 33.13 33.31 6,712,498 -0.97(-2.82%)
Jan 16, 2018 36.15 36.18 34.13 34.28 7,866,964 -2.37(-6.46%)
Jan 12, 2018 36.64 36.64 36.64 0 -0.17(-0.46%)
Jan 11, 2018 35.76 36.81 35.67 36.81 3,135,294 +1.09(+3.06%)
Jan 10, 2018 35.55 35.90 35.11 35.72 2,674,364 -0.04(-0.12%)
Jan 09, 2018 35.96 36.26 35.61 35.76 3,750,699 -0.21(-0.59%)
Jan 08, 2018 36.93 37.00 35.85 35.97 3,978,200 -0.80(-2.18%)
Jan 05, 2018 36.92 37.03 36.50 36.77 2,467,015 +0.06(+0.16%)
Jan 04, 2018 36.54 36.79 36.08 36.71 2,041,359 +0.38(+1.04%)
Jan 03, 2018 36.50 36.66 36.22 36.33 2,087,381 +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.