CF Industries Holdings (NY: CF )

82.74 +1.25 (+1.53%)
Streaming Delayed Price Updated: 9:52 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 78.70 79.46 77.80 77.85 1,874,657 -1.41(-1.79%)
Oct 30, 2023 78.55 80.64 78.55 79.26 1,842,769 +1.32(+1.69%)
Oct 27, 2023 78.10 78.23 76.71 77.95 1,717,725 -0.38(-0.49%)
Oct 26, 2023 79.09 79.45 78.03 78.33 1,160,247 -0.60(-0.75%)
Oct 25, 2023 78.31 79.40 78.16 78.92 1,196,795 +0.51(+0.65%)
Oct 24, 2023 79.29 79.39 78.15 78.41 1,569,048 +0.09(+0.11%)
Oct 23, 2023 79.78 80.60 78.32 78.33 1,751,246 -2.64(-3.27%)
Oct 20, 2023 82.78 82.87 80.44 80.97 2,282,650 -2.63(-3.15%)
Oct 19, 2023 82.42 84.69 81.91 83.60 2,496,231 +0.92(+1.11%)
Oct 18, 2023 84.02 84.66 81.62 82.69 2,569,815 -1.77(-2.09%)
Oct 17, 2023 82.59 84.82 82.41 84.45 1,918,247 +2.18(+2.64%)
Oct 16, 2023 83.19 83.19 81.63 82.28 1,920,696 -0.22(-0.27%)
Oct 13, 2023 83.64 84.38 81.86 82.50 1,459,172 -0.48(-0.58%)
Oct 12, 2023 82.38 83.17 81.69 82.98 1,988,102 +1.01(+1.24%)
Oct 11, 2023 83.13 83.32 81.25 81.97 1,877,246 -1.38(-1.65%)
Oct 10, 2023 84.06 85.69 82.63 83.34 2,977,102 -0.61(-0.72%)
Oct 09, 2023 80.18 84.04 80.18 83.95 2,048,373 +5.00(+6.33%)
Oct 06, 2023 78.63 79.96 77.93 78.95 1,654,499 -0.14(-0.17%)
Oct 05, 2023 79.52 81.11 79.04 79.09 1,924,478 -0.95(-1.18%)
Oct 04, 2023 80.42 81.60 79.04 80.03 2,554,686 -0.26(-0.33%)
Oct 03, 2023 80.76 81.11 79.55 80.30 2,215,828 -1.39(-1.70%)
Oct 02, 2023 83.42 83.42 81.07 81.68 2,185,794 -1.98(-2.37%)
Sep 29, 2023 84.14 85.25 83.37 83.66 2,286,947 -0.22(-0.27%)
Sep 28, 2023 81.58 84.05 81.28 83.89 2,204,183 +2.46(+3.02%)
Sep 27, 2023 83.61 83.61 81.03 81.43 1,804,607 -1.64(-1.97%)
Sep 26, 2023 83.76 85.77 82.66 83.07 2,876,817 -0.79(-0.94%)
Sep 25, 2023 82.11 84.17 83.21 83.86 1,981,016 +1.69(+2.05%)
Sep 22, 2023 81.78 82.97 81.52 82.17 2,674,479 +0.66(+0.81%)
Sep 21, 2023 81.46 82.43 80.99 81.51 2,140,996 -0.12(-0.14%)
Sep 20, 2023 81.26 83.87 81.09 81.62 4,077,319 +0.73(+0.90%)
Sep 19, 2023 79.58 81.11 79.55 80.89 2,344,495 +1.60(+2.02%)
Sep 18, 2023 80.87 80.97 78.43 79.29 1,379,223 -0.82(-1.02%)
Sep 15, 2023 81.96 82.16 79.79 80.11 4,211,477 -1.81(-2.22%)
Sep 14, 2023 79.94 82.23 79.29 81.93 2,326,053 +3.02(+3.82%)
Sep 13, 2023 80.27 80.27 78.47 78.91 1,121,528 -0.79(-0.99%)
Sep 12, 2023 79.74 80.98 79.11 79.70 1,798,936 -0.14(-0.17%)
Sep 11, 2023 82.16 83.19 79.75 79.84 2,834,576 -1.87(-2.29%)
Sep 08, 2023 79.60 81.83 79.36 81.71 3,200,711 +2.82(+3.57%)
Sep 07, 2023 78.76 80.09 78.11 78.89 3,014,317 -0.18(-0.22%)
Sep 06, 2023 80.20 80.43 78.07 79.07 2,207,001 -1.49(-1.85%)
Sep 05, 2023 80.13 82.39 79.95 80.56 3,382,107 +3.27(+4.23%)
Sep 01, 2023 76.11 77.52 76.11 77.29 1,422,066 +2.09(+2.78%)
Aug 31, 2023 74.96 75.98 74.06 75.20 1,997,057 +0.29(+0.39%)
Aug 30, 2023 74.41 75.07 73.29 74.91 1,183,155 +0.30(+0.41%)
Aug 29, 2023 73.57 74.63 73.38 74.61 1,157,741 +1.10(+1.50%)
Aug 28, 2023 71.92 74.61 71.87 73.51 1,267,344 +1.71(+2.38%)
Aug 25, 2023 72.19 72.43 71.39 71.80 1,669,546 +0.02(+0.03%)
Aug 24, 2023 72.12 72.24 70.65 71.78 2,408,704 -0.82(-1.13%)
Aug 23, 2023 74.56 74.56 72.27 72.60 2,314,179 -2.29(-3.06%)
Aug 22, 2023 77.27 77.76 74.85 74.89 1,758,241 -2.32(-3.01%)
Aug 21, 2023 77.44 77.99 76.91 77.21 1,434,917 +0.08(+0.10%)
Aug 18, 2023 75.01 77.66 74.87 77.14 2,702,338 +1.17(+1.54%)
Aug 17, 2023 75.35 76.90 75.35 75.96 1,776,314 +1.08(+1.45%)
Aug 16, 2023 75.14 76.17 74.82 74.88 1,696,216 -0.40(-0.53%)
Aug 15, 2023 75.39 77.29 75.07 75.28 2,076,376 -0.89(-1.17%)
Aug 14, 2023 76.11 76.62 74.97 76.17 2,264,380 -1.40(-1.80%)
Aug 11, 2023 77.63 78.31 77.27 77.56 2,533,110 -0.07(-0.09%)
Aug 10, 2023 80.39 80.59 77.53 77.63 2,573,957 -2.72(-3.38%)
Aug 09, 2023 78.89 80.79 78.46 80.35 2,453,066 +3.40(+4.42%)
Aug 08, 2023 77.04 77.65 76.13 76.95 2,665,934 -1.19(-1.53%)
Aug 07, 2023 78.64 78.84 77.43 78.15 1,948,498 -0.73(-0.92%)
Aug 04, 2023 79.19 81.75 78.83 78.88 1,983,343 +0.01(+0.01%)
Aug 03, 2023 81.79 81.85 76.87 78.87 2,937,572 +0.56(+0.72%)
Aug 02, 2023 78.29 79.73 77.10 78.30 2,192,176 -0.61(-0.78%)
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.