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 (%)
May 08, 2023 69.32 69.85 65.84 66.08 2,984,878 -2.01(-2.96%)
May 05, 2023 69.72 69.72 67.27 68.09 3,394,897 -0.42(-0.61%)
May 04, 2023 71.83 72.32 68.17 68.51 3,040,742 -3.70(-5.12%)
May 03, 2023 73.57 74.48 72.20 72.21 2,870,144 -0.21(-0.28%)
May 02, 2023 70.66 73.10 67.77 72.41 5,221,025 +2.06(+2.93%)
May 01, 2023 70.20 70.56 68.97 70.35 2,725,948 +0.36(+0.52%)
Apr 28, 2023 67.88 70.06 67.14 69.99 2,648,466 +1.44(+2.10%)
Apr 27, 2023 70.26 70.43 68.00 68.55 2,376,522 -1.38(-1.97%)
Apr 26, 2023 70.58 71.41 69.75 69.93 1,722,093 -0.79(-1.12%)
Apr 25, 2023 71.77 72.32 70.59 70.72 1,694,648 -2.22(-3.04%)
Apr 24, 2023 72.86 73.33 72.26 72.94 1,465,275 +0.16(+0.21%)
Apr 21, 2023 72.42 72.88 71.62 72.78 2,095,161 -0.02(-0.03%)
Apr 20, 2023 71.84 73.09 71.46 72.80 1,775,027 +0.06(+0.08%)
Apr 19, 2023 72.67 73.46 71.02 72.75 2,055,592 -0.65(-0.88%)
Apr 18, 2023 75.58 75.78 72.47 73.39 3,088,376 -2.88(-3.78%)
Apr 17, 2023 75.32 76.59 75.28 76.28 1,995,191 +0.91(+1.21%)
Apr 14, 2023 76.13 76.91 74.82 75.37 1,451,490 +0.04(+0.05%)
Apr 13, 2023 75.11 76.12 74.52 75.33 2,259,421 -0.02(-0.03%)
Apr 12, 2023 75.67 76.18 74.21 75.35 2,398,751 -0.49(-0.64%)
Apr 11, 2023 72.32 76.50 72.32 75.84 4,829,159 +3.76(+5.22%)
Apr 10, 2023 71.20 73.94 71.20 72.07 2,254,741 +2.20(+3.15%)
Apr 06, 2023 71.18 71.19 69.70 69.87 2,348,022 -1.66(-2.32%)
Apr 05, 2023 70.56 71.67 69.76 71.53 3,285,192 +0.28(+0.40%)
Apr 04, 2023 71.36 71.40 69.68 71.25 2,185,080 -0.78(-1.09%)
Apr 03, 2023 72.11 72.55 70.48 72.03 3,156,057 +1.15(+1.63%)
Mar 31, 2023 70.42 71.30 70.04 70.88 2,655,866 +0.60(+0.85%)
Mar 30, 2023 71.68 71.68 69.92 70.28 2,238,670 -0.41(-0.58%)
Mar 29, 2023 70.01 71.89 69.55 70.69 2,941,400 +1.98(+2.89%)
Mar 28, 2023 68.44 69.82 68.05 68.71 1,783,997 +0.40(+0.59%)
Mar 27, 2023 69.18 69.46 66.53 68.31 2,945,140 +0.55(+0.81%)
Mar 24, 2023 67.79 68.04 66.44 67.76 3,466,920 -0.68(-1.00%)
Mar 23, 2023 70.09 70.72 67.42 68.44 4,263,499 -1.16(-1.67%)
Mar 22, 2023 73.12 73.30 69.55 69.61 2,537,939 -3.42(-4.69%)
Mar 21, 2023 72.89 73.96 72.47 73.03 2,416,707 +2.07(+2.92%)
Mar 20, 2023 70.79 71.94 69.03 70.96 3,620,102 +1.60(+2.31%)
Mar 17, 2023 71.18 71.66 69.16 69.35 7,797,955 -2.08(-2.92%)
Mar 16, 2023 70.08 71.92 69.19 71.44 3,832,076 +0.57(+0.80%)
Mar 15, 2023 71.47 72.29 69.12 70.87 3,921,113 -2.08(-2.85%)
Mar 14, 2023 74.43 75.94 72.37 72.95 3,443,651 -0.62(-0.84%)
Mar 13, 2023 75.28 75.39 73.39 73.57 3,636,697 -3.16(-4.12%)
Mar 10, 2023 78.95 79.95 76.49 76.72 2,971,546 -2.58(-3.25%)
Mar 09, 2023 82.60 83.06 79.27 79.31 2,340,279 -3.09(-3.75%)
Mar 08, 2023 81.43 82.81 80.96 82.40 2,092,030 +1.06(+1.30%)
Mar 07, 2023 83.28 83.28 80.89 81.34 2,277,682 -2.76(-3.28%)
Mar 06, 2023 83.66 84.38 82.60 84.10 1,985,095 -0.15(-0.17%)
Mar 03, 2023 84.80 85.49 83.72 84.24 2,269,483 -0.70(-0.83%)
Mar 02, 2023 82.56 85.02 81.39 84.95 2,863,928 +1.69(+2.03%)
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.