CF Industries Holdings (NY: CF )

83.13 +1.64 (+2.01%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 76.11 77.10 75.27 77.08 6,832,239 +1.60(+2.13%)
Feb 25, 2022 74.12 75.77 72.56 75.47 4,930,927 +0.89(+1.20%)
Feb 24, 2022 73.17 75.77 71.85 74.58 7,340,625 +3.87(+5.48%)
Feb 23, 2022 69.70 71.80 69.69 70.71 3,612,249 +0.62(+0.88%)
Feb 22, 2022 72.00 72.90 69.04 70.09 4,858,001 +0.53(+0.76%)
Feb 18, 2022 69.56 0 -2.77(-3.83%)
Feb 17, 2022 70.01 73.35 69.78 72.33 4,802,706 +1.68(+2.38%)
Feb 16, 2022 65.62 71.96 65.38 70.65 6,048,310 +2.09(+3.05%)
Feb 15, 2022 66.88 69.13 63.56 68.56 4,231,944 +0.72(+1.06%)
Feb 14, 2022 71.66 71.80 65.76 67.84 6,259,084 -4.73(-6.51%)
Feb 11, 2022 69.64 73.04 68.35 72.57 4,989,071 +2.82(+4.04%)
Feb 10, 2022 68.53 72.27 67.72 69.75 4,264,142 +0.68(+0.99%)
Feb 09, 2022 69.98 70.46 68.72 69.07 1,955,353 -0.18(-0.26%)
Feb 08, 2022 68.49 69.32 66.68 69.25 2,243,646 +0.73(+1.06%)
Feb 07, 2022 70.88 71.85 67.86 68.52 3,773,478 -2.46(-3.46%)
Feb 04, 2022 69.44 71.67 69.22 70.98 3,748,783 +1.38(+1.98%)
Feb 03, 2022 69.86 70.52 68.69 69.60 3,709,211 -0.91(-1.29%)
Feb 02, 2022 69.92 71.69 67.80 70.51 4,245,168 +0.09(+0.13%)
Feb 01, 2022 66.02 70.67 65.63 70.41 5,750,052 +5.29(+8.12%)
Jan 31, 2022 66.67 65.12 3,148,880 -2.11(-3.14%)
Jan 28, 2022 64.90 67.27 64.63 67.23 3,660,265 +2.57(+3.98%)
Jan 27, 2022 64.91 66.68 63.41 64.66 4,047,035 +0.55(+0.86%)
Jan 26, 2022 67.50 68.53 63.18 64.11 5,148,332 -3.46(-5.12%)
Jan 25, 2022 64.31 68.32 62.56 67.57 6,701,145 +2.93(+4.53%)
Jan 24, 2022 61.47 65.65 61.34 64.64 7,402,808 +2.23(+3.58%)
Jan 21, 2022 60.74 63.48 59.67 62.41 7,565,455 +1.61(+2.64%)
Jan 20, 2022 63.49 63.79 60.76 60.80 2,949,213 -2.46(-3.89%)
Jan 19, 2022 64.76 65.59 63.12 63.26 3,915,641 -1.28(-1.98%)
Jan 18, 2022 62.86 64.76 62.68 64.54 3,291,424 +1.71(+2.72%)
Jan 14, 2022 62.83 0 +0.81(+1.31%)
Jan 13, 2022 63.30 64.27 61.94 62.01 3,116,255 -2.19(-3.42%)
Jan 12, 2022 66.18 66.96 63.81 64.21 3,370,940 -1.19(-1.82%)
Jan 11, 2022 63.86 65.77 63.05 65.40 2,354,274 +1.60(+2.50%)
Jan 10, 2022 64.71 64.85 62.24 63.80 2,718,728 -1.58(-2.42%)
Jan 07, 2022 65.48 66.36 65.22 65.38 1,865,044 -0.09(-0.14%)
Jan 06, 2022 65.64 65.99 63.03 65.47 3,082,728 +0.26(+0.39%)
Jan 05, 2022 68.26 68.35 65.17 65.22 3,463,855 -2.04(-3.04%)
Jan 04, 2022 67.47 68.27 66.71 67.26 3,031,387 +0.51(+0.77%)
Jan 03, 2022 67.65 68.38 66.28 66.75 2,789,245 -0.18(-0.27%)
Dec 31, 2021 67.81 67.85 66.29 66.93 2,380,507 -1.04(-1.53%)
Dec 30, 2021 69.46 69.67 67.83 67.97 2,024,407 -1.78(-2.55%)
Dec 29, 2021 69.86 70.56 69.33 69.75 1,928,950 -0.53(-0.75%)
Dec 28, 2021 69.71 70.70 69.45 70.28 1,555,435 +0.44(+0.62%)
Dec 27, 2021 68.56 69.87 67.20 69.84 2,317,662 +1.48(+2.16%)
Dec 23, 2021 67.71 68.98 66.58 68.37 2,918,709 +0.54(+0.79%)
Dec 22, 2021 64.81 67.84 64.80 67.83 3,649,067 +2.97(+4.58%)
Dec 21, 2021 61.48 65.19 61.41 64.86 3,939,837 +4.21(+6.94%)
Dec 20, 2021 60.32 60.78 58.81 60.65 2,606,346 -0.63(-1.03%)
Dec 17, 2021 61.11 62.41 60.52 61.29 6,462,523 +0.47(+0.78%)
Dec 16, 2021 60.41 62.51 60.41 60.81 3,086,366 +0.71(+1.18%)
Dec 15, 2021 58.69 60.41 57.58 60.10 3,240,260 +1.25(+2.12%)
Dec 14, 2021 57.61 59.29 57.34 58.86 3,664,011 +0.96(+1.67%)
Dec 13, 2021 57.64 58.19 56.88 57.89 2,281,275 +0.05(+0.08%)
Dec 10, 2021 57.83 59.08 56.60 57.84 3,162,869 +2.51(+4.53%)
Dec 09, 2021 56.18 56.66 55.28 55.34 2,104,260 -1.49(-2.63%)
Dec 08, 2021 57.19 57.67 56.62 56.83 1,962,170 +0.08(+0.13%)
Dec 07, 2021 56.62 57.81 56.56 56.76 2,572,627 +1.04(+1.87%)
Dec 06, 2021 56.64 56.86 55.28 55.72 2,151,845 -0.27(-0.49%)
Dec 03, 2021 56.52 57.38 55.33 55.99 3,536,670 -0.09(-0.15%)
Dec 02, 2021 54.56 56.45 54.56 56.08 2,355,006 +1.90(+3.51%)
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.