Skip to main content

CF Industries Holdings (NY: CF )

83.21 +0.60 (+0.73%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 67.54 65.98 3,108,153 -2.14(-3.14%)
Jan 28, 2022 65.75 68.15 65.48 68.11 3,612,924 +2.61(+3.98%)
Jan 27, 2022 65.76 67.56 64.24 65.51 3,994,692 +0.56(+0.86%)
Jan 26, 2022 68.38 69.43 64.00 64.95 5,081,746 -3.51(-5.12%)
Jan 25, 2022 65.15 69.22 63.38 68.46 6,614,474 +2.97(+4.53%)
Jan 24, 2022 62.27 66.51 62.15 65.49 7,307,063 +2.26(+3.58%)
Jan 21, 2022 61.53 64.31 60.45 63.23 7,467,607 +1.63(+2.64%)
Jan 20, 2022 64.32 64.63 61.55 61.60 2,911,069 -2.49(-3.89%)
Jan 19, 2022 65.60 66.45 63.95 64.09 3,864,998 -1.29(-1.98%)
Jan 18, 2022 63.69 65.60 63.50 65.38 3,248,854 +1.73(+2.72%)
Jan 14, 2022 63.65 0 +0.82(+1.31%)
Jan 13, 2022 64.13 65.12 62.75 62.83 3,075,951 -2.22(-3.42%)
Jan 12, 2022 67.05 67.84 64.65 65.05 3,327,342 -1.21(-1.82%)
Jan 11, 2022 64.69 66.63 63.88 66.26 2,323,824 +1.62(+2.50%)
Jan 10, 2022 65.56 65.70 63.06 64.64 2,683,565 -1.60(-2.42%)
Jan 07, 2022 66.34 67.23 66.07 66.24 1,840,923 -0.10(-0.14%)
Jan 06, 2022 66.50 66.85 63.86 66.33 3,042,857 +0.26(+0.39%)
Jan 05, 2022 69.16 69.24 66.03 66.07 3,419,055 -2.07(-3.04%)
Jan 04, 2022 68.35 69.17 67.59 68.14 2,992,180 +0.52(+0.76%)
Jan 03, 2022 68.54 69.27 67.15 67.63 2,753,170 -0.18(-0.27%)
Dec 31, 2021 68.70 68.74 67.16 67.81 2,349,719 -1.05(-1.53%)
Dec 30, 2021 70.38 70.59 68.72 68.86 1,998,224 -1.80(-2.55%)
Dec 29, 2021 70.78 71.49 70.24 70.66 1,904,001 -0.54(-0.75%)
Dec 28, 2021 70.62 71.63 70.36 71.20 1,535,317 +0.44(+0.62%)
Dec 27, 2021 69.46 70.79 68.09 70.76 2,287,686 +1.49(+2.16%)
Dec 23, 2021 68.59 69.89 67.45 69.26 2,880,960 +0.55(+0.79%)
Dec 22, 2021 65.66 68.73 65.65 68.72 3,601,871 +3.01(+4.58%)
Dec 21, 2021 62.29 66.05 62.21 65.71 3,888,881 +4.26(+6.94%)
Dec 20, 2021 61.11 61.58 59.58 61.45 2,572,637 -0.64(-1.03%)
Dec 17, 2021 61.91 63.23 61.31 62.09 6,378,940 +0.48(+0.78%)
Dec 16, 2021 61.20 63.32 61.20 61.61 3,046,448 +0.72(+1.18%)
Dec 15, 2021 59.46 61.20 58.33 60.89 3,198,352 +1.26(+2.12%)
Dec 14, 2021 58.36 60.07 58.09 59.63 3,616,622 +0.98(+1.67%)
Dec 13, 2021 58.39 58.96 57.62 58.65 2,251,770 +0.05(+0.08%)
Dec 10, 2021 58.59 59.86 57.35 58.60 3,121,962 +2.54(+4.53%)
Dec 09, 2021 56.92 57.40 56.01 56.06 2,077,044 -1.51(-2.63%)
Dec 08, 2021 57.94 58.43 57.37 57.58 1,936,793 +0.08(+0.13%)
Dec 07, 2021 57.37 58.57 57.30 57.50 2,539,353 +1.05(+1.87%)
Dec 06, 2021 57.38 57.60 56.01 56.45 2,124,014 -0.28(-0.49%)
Dec 03, 2021 57.26 58.13 56.05 56.72 3,490,928 -0.09(-0.15%)
Dec 02, 2021 55.28 57.19 55.28 56.81 2,324,547 +1.93(+3.51%)
Dec 01, 2021 59.56 59.97 54.85 54.88 4,003,231 -3.16(-5.45%)
Nov 30, 2021 59.69 60.73 57.79 58.05 3,566,540 -2.27(-3.76%)
Nov 29, 2021 61.60 62.10 59.60 60.32 2,551,021 +0.15(+0.25%)
Nov 26, 2021 60.36 60.93 59.43 60.16 1,457,334 -2.24(-3.59%)
Nov 24, 2021 61.92 62.98 61.77 62.40 1,188,763 -0.10(-0.15%)
Nov 23, 2021 62.53 63.47 61.40 62.50 2,476,855 +0.22(+0.35%)
Nov 22, 2021 62.94 63.31 62.17 62.28 2,452,326 -0.17(-0.28%)
Nov 19, 2021 63.66 63.71 62.33 62.45 2,993,303 -2.28(-3.52%)
Nov 18, 2021 63.14 65.02 64.61 64.73 5,579,881 +2.19(+3.51%)
Nov 17, 2021 62.86 63.92 62.38 62.54 3,424,576 -0.19(-0.31%)
Nov 16, 2021 62.63 63.07 61.42 62.73 3,460,878 -0.07(-0.11%)
Nov 15, 2021 61.87 62.83 60.80 62.80 2,864,328 +0.94(+1.52%)
Nov 12, 2021 60.80 62.78 60.74 61.86 2,375,665 +1.03(+1.69%)
Nov 11, 2021 60.55 61.18 60.43 60.83 2,169,616 +0.79(+1.32%)
Nov 10, 2021 59.90 60.04 3,791,896 -0.24(-0.40%)
Nov 09, 2021 59.50 60.47 58.49 60.28 2,348,905 +0.65(+1.09%)
Nov 08, 2021 57.31 60.40 57.11 59.63 4,185,748 +3.18(+5.64%)
Nov 05, 2021 55.68 57.02 55.67 56.45 2,532,960 +0.67(+1.20%)
Nov 04, 2021 56.05 58.00 55.28 55.78 3,102,844 +0.37(+0.67%)
Nov 03, 2021 53.79 55.84 52.72 55.41 4,133,480 +1.62(+3.01%)
Nov 02, 2021 54.39 54.80 53.06 53.79 3,535,854 -1.13(-2.05%)
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.