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, 2023 82.54 84.43 82.36 82.89 3,540,542 +0.58(+0.70%)
Feb 27, 2023 82.60 83.46 81.68 82.31 2,912,491 -0.29(-0.35%)
Feb 24, 2023 82.84 82.98 80.78 82.60 2,342,015 -0.67(-0.80%)
Feb 23, 2023 81.68 83.70 81.07 83.27 2,579,776 +0.85(+1.03%)
Feb 22, 2023 81.72 83.61 81.11 82.42 3,823,503 +1.85(+2.30%)
Feb 21, 2023 78.30 81.27 78.27 80.57 3,650,767 +1.09(+1.37%)
Feb 17, 2023 81.16 83.07 79.15 79.48 3,450,940 -2.86(-3.47%)
Feb 16, 2023 80.41 85.73 79.43 82.33 4,413,355 +0.29(+0.35%)
Feb 15, 2023 81.48 82.09 80.56 82.04 2,529,180 -0.50(-0.61%)
Feb 14, 2023 82.93 83.21 81.45 82.55 2,194,488 -0.89(-1.06%)
Feb 13, 2023 85.78 86.09 83.26 83.43 3,418,154 -3.50(-4.02%)
Feb 10, 2023 83.56 87.64 83.56 86.93 4,343,393 +3.54(+4.25%)
Feb 09, 2023 81.61 83.83 81.32 83.39 3,203,277 +2.57(+3.19%)
Feb 08, 2023 81.25 81.75 80.10 80.81 1,875,905 -0.12(-0.15%)
Feb 07, 2023 82.69 83.06 79.51 80.94 3,113,211 -1.67(-2.02%)
Feb 06, 2023 82.74 83.19 81.84 82.61 2,190,071 +0.06(+0.07%)
Feb 03, 2023 81.57 83.17 81.32 82.55 2,491,971 +0.86(+1.06%)
Feb 02, 2023 81.83 83.57 81.07 81.69 3,369,929 -0.24(-0.29%)
Feb 01, 2023 80.71 83.25 80.03 81.93 2,520,652 +0.56(+0.68%)
Jan 31, 2023 79.43 81.50 79.26 81.37 2,260,843 +1.92(+2.42%)
Jan 30, 2023 79.03 80.38 78.59 79.45 2,649,175 -0.37(-0.46%)
Jan 27, 2023 81.38 82.31 79.75 79.81 3,043,642 -1.94(-2.37%)
Jan 26, 2023 81.07 81.79 79.60 81.75 2,950,554 +1.29(+1.60%)
Jan 25, 2023 80.80 81.60 79.43 80.47 2,793,123 -1.13(-1.39%)
Jan 24, 2023 81.66 82.62 79.57 81.60 2,740,682 -0.56(-0.68%)
Jan 23, 2023 83.38 83.76 81.46 82.16 2,508,577 -0.92(-1.11%)
Jan 20, 2023 81.61 83.12 80.79 83.08 1,769,900 +1.05(+1.28%)
Jan 19, 2023 82.04 82.44 80.01 82.03 2,348,673 +0.73(+0.90%)
Jan 18, 2023 83.34 83.94 80.84 81.30 2,758,745 -1.32(-1.59%)
Jan 17, 2023 83.92 84.62 82.60 82.62 2,877,242 -0.87(-1.05%)
Jan 13, 2023 81.96 83.66 81.37 83.49 2,157,498 +0.58(+0.70%)
Jan 12, 2023 80.83 83.12 80.04 82.92 3,043,203 +2.17(+2.69%)
Jan 11, 2023 79.99 81.46 79.26 80.74 2,932,356 +1.01(+1.27%)
Jan 10, 2023 83.28 83.57 79.17 79.74 3,713,543 -2.88(-3.49%)
Jan 09, 2023 81.44 83.13 80.73 82.62 3,869,337 +1.53(+1.88%)
Jan 06, 2023 80.60 82.38 79.41 81.09 3,082,949 +0.61(+0.75%)
Jan 05, 2023 78.88 81.07 78.43 80.48 3,437,048 +1.32(+1.66%)
Jan 04, 2023 78.41 79.43 77.16 79.17 5,029,364 +0.44(+0.56%)
Jan 03, 2023 81.36 81.65 78.09 78.73 6,467,582 -3.12(-3.81%)
Dec 30, 2022 81.99 82.57 81.15 81.85 1,741,955 -0.30(-0.36%)
Dec 29, 2022 82.89 83.88 81.80 82.15 2,242,363 -0.80(-0.96%)
Dec 28, 2022 83.58 84.52 82.46 82.94 2,171,310 -1.21(-1.44%)
Dec 27, 2022 87.18 87.56 83.79 84.15 2,635,859 -3.02(-3.46%)
Dec 23, 2022 87.11 87.83 86.46 87.17 1,561,528 +0.81(+0.93%)
Dec 22, 2022 89.67 89.67 84.85 86.36 3,070,868 -3.49(-3.88%)
Dec 21, 2022 90.11 90.53 88.38 89.85 1,740,330 -0.02(-0.02%)
Dec 20, 2022 89.82 90.71 88.85 89.87 1,572,958 +0.80(+0.90%)
Dec 19, 2022 91.58 92.48 88.41 89.07 2,341,959 -2.26(-2.47%)
Dec 16, 2022 89.67 91.54 89.02 91.33 5,186,527 +0.50(+0.55%)
Dec 15, 2022 89.10 91.49 88.88 90.83 2,806,565 +1.49(+1.67%)
Dec 14, 2022 94.21 94.41 89.34 89.34 3,657,063 -4.62(-4.92%)
Dec 13, 2022 96.55 97.09 93.89 93.96 2,052,378 -0.86(-0.91%)
Dec 12, 2022 94.76 95.35 93.36 94.83 2,713,622 +0.01(+0.01%)
Dec 09, 2022 95.85 97.14 94.77 94.82 1,444,424 -1.38(-1.44%)
Dec 08, 2022 98.40 98.96 96.06 96.20 1,643,317 -0.37(-0.38%)
Dec 07, 2022 96.94 98.15 95.80 96.57 3,011,643 -0.94(-0.97%)
Dec 06, 2022 99.48 100.52 96.66 97.51 1,621,698 -1.90(-1.91%)
Dec 05, 2022 102.79 104.59 98.70 99.41 2,683,635 -0.87(-0.87%)
Dec 02, 2022 99.52 101.87 98.88 100.28 1,857,586 +0.72(+0.72%)
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.