CF Industries Holdings (NY: CF )

83.27 +1.66 (+2.03%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 04, 2016 31.04 31.73 30.87 31.39 4,209,940 -0.24(-0.76%)
Dec 31, 2015 31.58 31.63 31.63 31.63 2,606,720 -0.27(-0.85%)
Dec 30, 2015 32.85 33.00 31.82 31.90 2,024,019 -1.15(-3.47%)
Dec 29, 2015 32.84 33.32 32.59 33.04 2,080,481 +0.31(+0.95%)
Dec 28, 2015 33.35 33.64 32.62 32.73 1,772,090 -0.78(-2.34%)
Dec 24, 2015 34.17 33.52 33.52 33.52 2,129,275 -0.71(-2.08%)
Dec 23, 2015 33.28 34.56 33.11 34.23 3,024,075 +1.11(+3.35%)
Dec 22, 2015 32.04 33.35 31.75 33.12 2,788,506 +1.10(+3.44%)
Dec 21, 2015 32.36 33.88 31.86 32.02 3,417,497 -0.22(-0.70%)
Dec 18, 2015 31.86 33.32 31.84 32.25 5,347,712 +0.29(+0.90%)
Dec 17, 2015 32.01 32.59 31.41 31.96 4,108,062 -0.15(-0.46%)
Dec 16, 2015 32.15 32.58 31.12 32.11 3,199,271 +0.48(+1.52%)
Dec 15, 2015 31.27 32.15 31.15 31.63 2,789,611 +0.57(+1.85%)
Dec 14, 2015 31.63 32.07 30.72 31.05 2,831,689 -0.81(-2.53%)
Dec 11, 2015 32.73 32.81 31.25 31.86 3,536,569 -0.88(-2.68%)
Dec 10, 2015 33.39 33.87 32.63 32.73 1,675,796 -0.68(-2.04%)
Dec 09, 2015 33.08 33.92 32.78 33.42 2,834,141 +0.81(+2.47%)
Dec 08, 2015 33.00 33.62 32.42 32.61 3,181,376 -0.91(-2.71%)
Dec 07, 2015 34.18 34.19 32.84 33.52 3,634,789 -0.92(-2.68%)
Dec 04, 2015 35.25 35.55 34.20 34.44 4,013,573 -1.10(-3.10%)
Dec 03, 2015 35.14 36.17 35.07 35.54 4,255,232 +0.62(+1.78%)
Dec 02, 2015 36.11 36.11 34.29 34.92 3,629,474 +0.05(+0.13%)
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.