Skip to main content

CF Industries Holdings (NY: CF )

82.23 +0.45 (+0.55%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 35.43 36.18 34.97 34.99 3,470,492 -0.45(-1.27%)
Feb 27, 2018 35.72 36.23 35.32 35.44 3,208,247 -0.76(-2.11%)
Feb 26, 2018 37.64 37.74 35.96 36.20 4,115,891 -1.23(-3.29%)
Feb 23, 2018 36.85 37.50 36.48 37.43 3,221,871 +0.98(+2.68%)
Feb 22, 2018 36.46 3,512,634 +0.29(+0.80%)
Feb 21, 2018 35.81 37.13 35.69 36.17 5,484,766 +0.69(+1.94%)
Feb 20, 2018 34.41 35.56 34.19 35.48 4,570,995 +1.24(+3.62%)
Feb 16, 2018 34.24 34.24 34.24 0 -0.45(-1.30%)
Feb 15, 2018 34.70 34.78 33.16 34.69 4,710,023 +1.30(+3.89%)
Feb 14, 2018 32.53 33.75 32.40 33.39 3,275,183 +0.56(+1.69%)
Feb 13, 2018 32.30 33.05 31.91 32.84 2,817,365 +0.47(+1.46%)
Feb 12, 2018 32.14 32.74 31.69 32.37 3,700,331 +0.69(+2.18%)
Feb 09, 2018 31.83 32.15 30.23 31.68 4,789,703 +0.13(+0.43%)
Feb 08, 2018 33.26 33.67 31.49 31.54 4,873,218 -1.70(-5.12%)
Feb 07, 2018 32.59 33.99 32.55 33.24 3,876,259 +0.37(+1.13%)
Feb 06, 2018 31.30 33.12 31.02 32.87 4,456,761 +0.10(+0.30%)
Feb 05, 2018 33.31 34.01 32.27 32.77 4,317,325 -0.83(-2.47%)
Feb 02, 2018 34.78 34.78 33.33 33.60 2,269,790 -1.40(-3.99%)
Feb 01, 2018 35.52 35.93 34.95 35.00 2,329,882 -0.73(-2.05%)
Jan 31, 2018 35.43 35.94 34.91 35.73 3,242,788 +0.37(+1.05%)
Jan 30, 2018 35.20 35.51 34.99 35.36 2,667,299 -0.08(-0.24%)
Jan 29, 2018 35.28 35.80 34.91 35.45 2,618,288 -0.03(-0.07%)
Jan 26, 2018 34.18 35.56 33.91 35.47 3,275,900 +1.45(+4.26%)
Jan 25, 2018 35.36 35.44 33.95 34.02 2,154,892 -1.04(-2.95%)
Jan 24, 2018 34.91 35.42 34.55 35.06 2,871,477 +0.29(+0.82%)
Jan 23, 2018 34.23 35.10 33.96 34.77 2,931,495 +0.39(+1.13%)
Jan 22, 2018 33.91 34.40 33.91 34.39 2,699,837 +0.38(+1.11%)
Jan 19, 2018 33.99 34.21 33.30 34.01 4,204,242 +0.26(+0.77%)
Jan 18, 2018 33.97 34.55 33.60 33.75 7,572,153 +0.44(+1.31%)
Jan 17, 2018 34.55 34.55 33.13 33.31 6,712,261 -0.97(-2.82%)
Jan 16, 2018 36.15 36.18 34.13 34.28 7,866,686 -2.37(-6.46%)
Jan 12, 2018 36.64 36.64 36.64 0 -0.17(-0.46%)
Jan 11, 2018 35.76 36.81 35.67 36.81 3,135,183 +1.09(+3.06%)
Jan 10, 2018 35.55 35.90 35.11 35.72 2,674,269 -0.04(-0.12%)
Jan 09, 2018 35.96 36.26 35.61 35.76 3,750,566 -0.21(-0.59%)
Jan 08, 2018 36.93 37.00 35.85 35.97 3,978,059 -0.80(-2.18%)
Jan 05, 2018 36.92 37.03 36.50 36.77 2,466,927 +0.06(+0.16%)
Jan 04, 2018 36.54 36.79 36.08 36.71 2,041,287 +0.38(+1.04%)
Jan 03, 2018 36.50 36.66 36.22 36.33 2,087,307 +0.01(+0.02%)
Jan 02, 2018 36.09 36.48 35.79 36.32 2,768,005 +0.51(+1.41%)
Dec 29, 2017 35.82 35.82 35.82 0 -0.06(-0.16%)
Dec 28, 2017 36.15 36.56 35.75 35.88 2,221,879 -0.39(-1.07%)
Dec 27, 2017 35.82 36.29 35.54 36.26 3,666,827 +0.19(+0.51%)
Dec 26, 2017 35.20 36.24 35.12 36.08 2,201,176 +0.96(+2.73%)
Dec 22, 2017 34.82 35.42 34.61 35.12 6,603,024 +0.39(+1.12%)
Dec 21, 2017 34.46 34.79 34.42 34.73 3,671,416 +0.31(+0.90%)
Dec 20, 2017 34.77 34.82 34.40 34.42 2,681,911 -0.27(-0.78%)
Dec 19, 2017 34.58 35.04 34.37 34.69 3,713,308 +0.23(+0.66%)
Dec 18, 2017 34.90 35.06 34.19 34.46 5,652,191 -0.13(-0.39%)
Dec 15, 2017 34.47 34.66 33.64 34.60 6,495,121 +0.06(+0.17%)
Dec 14, 2017 34.58 34.91 34.45 34.54 4,567,135 -0.20(-0.58%)
Dec 13, 2017 34.33 34.87 34.18 34.74 3,568,707 +0.56(+1.63%)
Dec 12, 2017 34.18 35.20 33.01 34.18 8,947,568 +1.01(+3.05%)
Dec 11, 2017 33.05 33.38 32.92 33.17 2,748,116 +0.12(+0.36%)
Dec 08, 2017 32.34 33.41 32.33 33.06 5,424,374 +0.88(+2.72%)
Dec 07, 2017 31.30 32.25 30.74 32.18 2,790,933 +1.41(+4.57%)
Dec 06, 2017 31.17 31.36 30.75 30.77 3,898,963 -0.68(-2.17%)
Dec 05, 2017 31.00 31.97 30.91 31.46 3,624,499 +0.39(+1.25%)
Dec 04, 2017 31.95 32.53 31.02 31.07 5,068,032 -0.58(-1.84%)
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.