Skip to main content

CF Industries Holdings (NY: CF )

81.49 +0.02 (+0.02%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 29.00 29.29 28.53 28.63 5,368,257 -0.08(-0.28%)
Jan 30, 2017 29.43 29.43 28.52 28.71 5,122,538 -0.91(-3.07%)
Jan 27, 2017 29.59 29.86 29.04 29.62 5,189,373 +0.24(+0.83%)
Jan 26, 2017 28.24 29.60 27.99 29.38 7,484,826 -0.27(-0.90%)
Jan 25, 2017 30.11 30.16 29.22 29.65 6,102,057 -0.25(-0.84%)
Jan 24, 2017 28.91 30.12 28.85 29.90 12,911,245 +1.30(+4.54%)
Jan 23, 2017 27.58 28.63 27.52 28.60 9,306,669 +0.85(+3.07%)
Jan 20, 2017 27.36 27.86 26.81 27.75 9,811,914 +1.58(+6.05%)
Jan 19, 2017 26.43 26.55 25.95 26.16 6,187,475 -0.06(-0.22%)
Jan 18, 2017 26.68 26.71 26.20 26.22 6,645,170 -0.46(-1.73%)
Jan 17, 2017 27.77 27.80 26.66 26.68 5,889,039 -0.88(-3.21%)
Jan 13, 2017 27.57 27.57 27.57 0 -0.43(-1.54%)
Jan 12, 2017 27.53 28.05 27.11 28.00 7,274,683 +0.26(+0.94%)
Jan 11, 2017 26.67 27.78 26.66 27.74 8,011,551 +1.18(+4.46%)
Jan 10, 2017 27.11 27.41 26.29 26.55 8,401,532 -0.84(-3.08%)
Jan 09, 2017 27.15 27.54 26.83 27.40 5,574,860 +0.24(+0.90%)
Jan 06, 2017 26.83 27.18 26.79 27.15 3,500,690 +0.34(+1.27%)
Jan 05, 2017 26.81 27.10 26.22 26.81 7,331,954 +0.01(+0.03%)
Jan 04, 2017 26.05 26.81 25.99 26.81 6,753,850 +0.95(+3.67%)
Jan 03, 2017 25.98 26.44 25.69 25.86 8,282,912 +0.32(+1.24%)
Dec 30, 2016 25.54 25.54 25.54 0 -0.34(-1.32%)
Dec 29, 2016 25.57 25.99 25.51 25.88 5,201,612 +0.22(+0.85%)
Dec 28, 2016 26.05 26.46 25.38 25.66 4,503,113 -0.26(-1.00%)
Dec 27, 2016 25.08 26.05 24.92 25.92 7,670,116 +1.01(+4.04%)
Dec 23, 2016 24.92 24.92 24.92 0 +0.49(+1.99%)
Dec 22, 2016 23.50 24.48 23.38 24.43 5,343,418 +0.98(+4.19%)
Dec 21, 2016 23.62 23.62 23.16 23.45 4,662,038 -0.07(-0.31%)
Dec 20, 2016 23.10 23.59 22.95 23.52 4,833,888 +0.57(+2.47%)
Dec 19, 2016 23.66 23.93 22.83 22.95 6,676,757 -0.97(-4.04%)
Dec 16, 2016 23.19 24.02 22.90 23.92 12,894,862 +0.67(+2.90%)
Dec 15, 2016 22.69 23.59 22.51 23.24 5,489,801 +0.44(+1.92%)
Dec 14, 2016 22.94 23.40 22.74 22.81 3,712,416 -0.24(-1.06%)
Dec 13, 2016 23.58 23.77 22.76 23.05 8,042,142 -0.48(-2.03%)
Dec 12, 2016 25.00 25.05 23.26 23.53 7,456,602 -1.58(-6.30%)
Dec 09, 2016 24.69 25.11 24.37 25.11 5,761,708 +0.47(+1.91%)
Dec 08, 2016 24.27 24.95 24.12 24.64 5,449,003 +0.53(+2.19%)
Dec 07, 2016 23.17 24.43 23.12 24.11 8,317,479 +0.93(+4.03%)
Dec 06, 2016 22.95 23.35 22.57 23.18 8,482,146 -0.01(-0.03%)
Dec 05, 2016 23.36 23.76 22.96 23.19 9,567,033 +0.16(+0.70%)
Dec 02, 2016 23.36 24.02 22.77 23.02 6,282,814 -0.28(-1.18%)
Dec 01, 2016 23.60 24.30 23.17 23.30 7,336,075 -0.18(-0.76%)
Nov 30, 2016 22.70 23.78 22.57 23.48 7,933,746 +1.22(+5.50%)
Nov 29, 2016 22.64 22.82 22.18 22.25 4,848,396 -0.62(-2.70%)
Nov 28, 2016 23.09 23.36 22.64 22.87 3,893,243 -0.29(-1.26%)
Nov 25, 2016 23.11 23.47 22.85 23.16 2,164,025 +0.14(+0.60%)
Nov 23, 2016 23.02 23.02 23.02 0 -0.01(-0.04%)
Nov 22, 2016 24.14 24.14 22.65 23.03 11,651,616 -1.20(-4.96%)
Nov 21, 2016 24.00 24.53 23.84 24.23 8,690,938 +0.74(+3.14%)
Nov 18, 2016 21.88 23.55 21.88 23.50 9,779,548 +1.52(+6.90%)
Nov 17, 2016 22.41 22.54 21.86 21.98 6,826,759 -0.28(-1.28%)
Nov 16, 2016 22.47 22.59 22.26 22.26 4,317,026 -0.29(-1.30%)
Nov 15, 2016 22.75 22.92 22.24 22.55 6,910,771 -0.32(-1.42%)
Nov 14, 2016 22.58 22.96 22.25 22.88 7,049,909 +0.34(+1.51%)
Nov 11, 2016 21.99 22.72 21.83 22.54 8,994,581 +0.53(+2.40%)
Nov 10, 2016 21.52 22.90 21.52 22.01 11,316,862 +0.77(+3.63%)
Nov 09, 2016 19.29 21.43 19.03 21.24 13,606,648 +1.72(+8.79%)
Nov 08, 2016 18.61 19.64 18.48 19.52 10,341,682 +0.84(+4.51%)
Nov 07, 2016 18.86 18.98 18.55 18.68 7,272,633 +0.14(+0.78%)
Nov 04, 2016 18.17 18.79 18.11 18.54 9,838,954 +0.41(+2.26%)
Nov 03, 2016 18.91 18.91 17.79 18.13 24,087,360 -1.68(-8.50%)
Nov 02, 2016 19.88 20.14 19.70 19.81 6,943,282 -0.15(-0.76%)
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.