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 (%)
Mar 31, 2023 70.42 71.30 70.04 70.88 2,655,960 +0.60(+0.85%)
Mar 30, 2023 71.68 71.68 69.92 70.28 2,238,750 -0.41(-0.58%)
Mar 29, 2023 70.01 71.89 69.55 70.69 2,941,504 +1.98(+2.89%)
Mar 28, 2023 68.44 69.82 68.05 68.70 1,784,061 +0.40(+0.59%)
Mar 27, 2023 69.17 69.46 66.52 68.30 2,945,244 +0.55(+0.81%)
Mar 24, 2023 67.79 68.03 66.44 67.76 3,467,043 -0.68(-1.00%)
Mar 23, 2023 70.08 70.72 67.41 68.44 4,263,650 -1.16(-1.67%)
Mar 22, 2023 73.11 73.30 69.55 69.60 2,538,029 -3.42(-4.69%)
Mar 21, 2023 72.89 73.96 72.47 73.03 2,416,792 +2.07(+2.92%)
Mar 20, 2023 70.79 71.94 69.03 70.95 3,620,230 +1.60(+2.31%)
Mar 17, 2023 71.18 71.65 69.15 69.35 7,798,231 -2.08(-2.92%)
Mar 16, 2023 70.07 71.92 69.18 71.43 3,832,212 +0.57(+0.80%)
Mar 15, 2023 71.47 72.28 69.12 70.87 3,921,252 -2.08(-2.85%)
Mar 14, 2023 74.42 75.94 72.37 72.95 3,443,773 -0.62(-0.84%)
Mar 13, 2023 75.28 75.38 73.39 73.56 3,636,826 -3.16(-4.12%)
Mar 10, 2023 78.95 79.95 76.49 76.72 2,971,652 -2.58(-3.25%)
Mar 09, 2023 82.60 83.06 79.26 79.30 2,340,362 -3.09(-3.75%)
Mar 08, 2023 81.42 82.80 80.96 82.39 2,092,104 +1.06(+1.30%)
Mar 07, 2023 83.27 83.27 80.89 81.34 2,277,763 -2.76(-3.28%)
Mar 06, 2023 83.65 84.37 82.60 84.09 1,985,165 -0.15(-0.17%)
Mar 03, 2023 84.80 85.48 83.71 84.24 2,269,563 -0.70(-0.83%)
Mar 02, 2023 82.56 85.01 81.39 84.94 2,864,029 +1.69(+2.03%)
Mar 01, 2023 83.88 84.73 83.00 83.25 2,213,445 -0.72(-0.86%)
Feb 28, 2023 83.62 85.54 83.44 83.98 3,494,874 +0.59(+0.70%)
Feb 27, 2023 83.68 84.55 82.74 83.39 2,874,924 -0.29(-0.35%)
Feb 24, 2023 83.92 84.06 81.83 83.68 2,311,806 -0.67(-0.80%)
Feb 23, 2023 82.74 84.80 82.13 84.36 2,546,501 +0.86(+1.03%)
Feb 22, 2023 82.78 84.70 82.17 83.50 3,774,186 +1.88(+2.30%)
Feb 21, 2023 79.32 82.33 79.29 81.62 3,603,678 +1.10(+1.37%)
Feb 17, 2023 82.22 84.15 80.18 80.52 3,406,428 -2.89(-3.47%)
Feb 16, 2023 81.46 86.85 80.47 83.41 4,356,429 +0.29(+0.35%)
Feb 15, 2023 82.55 83.17 81.61 83.12 2,496,557 -0.51(-0.61%)
Feb 14, 2023 84.02 84.29 82.52 83.62 2,166,182 -0.90(-1.06%)
Feb 13, 2023 86.90 87.21 84.35 84.52 3,374,064 -3.54(-4.02%)
Feb 10, 2023 84.65 88.79 84.65 88.07 4,287,369 +3.59(+4.25%)
Feb 09, 2023 82.68 84.92 82.38 84.48 3,161,959 +2.61(+3.19%)
Feb 08, 2023 82.32 82.82 81.15 81.87 1,851,708 -0.13(-0.15%)
Feb 07, 2023 83.78 84.14 80.55 81.99 3,073,055 -1.69(-2.02%)
Feb 06, 2023 83.82 84.28 82.91 83.69 2,161,822 +0.06(+0.07%)
Feb 03, 2023 82.64 84.26 82.38 83.63 2,459,828 +0.88(+1.06%)
Feb 02, 2023 82.90 84.66 82.13 82.75 3,326,461 -0.24(-0.29%)
Feb 01, 2023 81.76 84.34 81.07 83.00 2,488,139 +0.56(+0.68%)
Jan 31, 2023 80.47 82.57 80.29 82.43 2,231,681 +1.95(+2.42%)
Jan 30, 2023 80.07 81.43 79.62 80.49 2,615,004 -0.37(-0.46%)
Jan 27, 2023 82.44 83.39 80.79 80.86 3,004,383 -1.97(-2.37%)
Jan 26, 2023 82.13 82.86 80.64 82.82 2,912,495 +1.30(+1.60%)
Jan 25, 2023 81.86 82.67 80.47 81.52 2,757,095 -1.15(-1.39%)
Jan 24, 2023 82.72 83.70 80.61 82.67 2,705,331 -0.56(-0.68%)
Jan 23, 2023 84.47 84.86 82.52 83.23 2,476,220 -0.93(-1.11%)
Jan 20, 2023 82.68 84.20 81.85 84.16 1,747,071 +1.06(+1.28%)
Jan 19, 2023 83.11 83.52 81.06 83.10 2,318,378 +0.74(+0.90%)
Jan 18, 2023 84.43 85.04 81.90 82.36 2,723,160 -1.33(-1.59%)
Jan 17, 2023 85.02 85.72 83.68 83.70 2,840,130 -0.89(-1.05%)
Jan 13, 2023 83.04 84.76 82.43 84.58 2,129,669 +0.58(+0.70%)
Jan 12, 2023 81.89 84.20 81.08 84.00 3,003,949 +2.20(+2.69%)
Jan 11, 2023 81.04 82.53 80.30 81.80 2,894,532 +1.02(+1.26%)
Jan 10, 2023 84.37 84.66 80.20 80.78 3,665,643 -2.92(-3.49%)
Jan 09, 2023 82.50 84.21 81.79 83.70 3,819,428 +1.55(+1.88%)
Jan 06, 2023 81.65 83.45 80.45 82.15 3,043,183 +0.61(+0.75%)
Jan 05, 2023 79.91 82.13 79.46 81.54 3,392,714 +1.33(+1.66%)
Jan 04, 2023 79.43 80.47 78.17 80.20 4,964,492 +0.45(+0.56%)
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.