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 (%)
Jul 30, 2021 45.15 46.51 44.70 44.78 4,552,675 -0.36(-0.80%)
Jul 29, 2021 45.84 45.86 44.89 45.14 1,693,483 -0.09(-0.19%)
Jul 28, 2021 45.09 45.65 44.55 45.22 1,522,350 +0.33(+0.74%)
Jul 27, 2021 44.59 45.39 43.64 44.89 2,400,323 -0.29(-0.65%)
Jul 26, 2021 44.93 45.31 44.23 45.18 1,925,125 +0.35(+0.78%)
Jul 23, 2021 44.97 45.35 44.23 44.83 1,908,592 +0.09(+0.19%)
Jul 22, 2021 44.99 45.11 44.12 44.75 1,456,337 -0.64(-1.42%)
Jul 21, 2021 45.17 45.43 44.67 45.39 2,477,314 +0.90(+2.02%)
Jul 20, 2021 43.76 45.05 43.35 44.49 1,701,890 +0.93(+2.13%)
Jul 19, 2021 43.46 43.90 42.87 43.56 1,828,125 -1.13(-2.52%)
Jul 16, 2021 46.58 47.03 44.32 44.69 2,429,099 -1.78(-3.83%)
Jul 15, 2021 46.49 47.31 46.13 46.47 969,262 -0.52(-1.11%)
Jul 14, 2021 47.25 47.91 46.71 46.99 998,931 -0.17(-0.36%)
Jul 13, 2021 47.96 47.96 46.74 47.16 1,226,398 -0.79(-1.64%)
Jul 12, 2021 47.28 48.28 46.91 47.95 1,273,019 -0.06(-0.12%)
Jul 09, 2021 47.94 48.44 47.35 48.01 1,339,838 +0.96(+2.03%)
Jul 08, 2021 46.51 47.84 45.81 47.05 1,954,532 -0.42(-0.88%)
Jul 07, 2021 47.26 48.06 46.41 47.47 1,645,637 +0.24(+0.50%)
Jul 06, 2021 48.95 48.95 46.64 47.23 2,233,857 -1.66(-3.39%)
Jul 02, 2021 49.55 49.66 48.47 48.89 1,595,580 -0.79(-1.58%)
Jul 01, 2021 51.03 51.68 49.32 49.67 2,937,521 +0.92(+1.89%)
Jun 30, 2021 46.74 48.87 46.62 48.76 4,347,449 +2.14(+4.59%)
Jun 29, 2021 46.94 47.68 46.24 46.61 1,945,473 +0.20(+0.43%)
Jun 28, 2021 48.69 48.69 46.28 46.42 2,511,572 -2.23(-4.58%)
Jun 25, 2021 48.56 49.19 48.27 48.64 2,215,348 +0.49(+1.02%)
Jun 24, 2021 48.59 48.87 48.08 48.15 1,879,668 -0.27(-0.55%)
Jun 23, 2021 48.91 49.50 48.37 48.41 1,744,814 -0.23(-0.47%)
Jun 22, 2021 48.99 49.31 48.02 48.64 1,942,326 -0.09(-0.18%)
Jun 21, 2021 47.19 49.60 47.12 48.73 3,736,438 +2.48(+5.37%)
Jun 18, 2021 46.73 47.52 46.12 46.24 4,536,824 -1.14(-2.40%)
Jun 17, 2021 49.35 49.47 46.42 47.38 4,346,188 -2.26(-4.54%)
Jun 16, 2021 50.67 50.67 49.30 49.64 1,988,627 -1.05(-2.08%)
Jun 15, 2021 50.20 50.78 49.33 50.69 1,953,087 +0.76(+1.52%)
Jun 14, 2021 50.97 51.33 49.67 49.93 2,300,660 -1.05(-2.06%)
Jun 11, 2021 51.36 52.02 50.66 50.98 1,344,914 +0.06(+0.11%)
Jun 10, 2021 52.88 53.18 50.90 50.93 2,127,581 -1.67(-3.17%)
Jun 09, 2021 52.68 52.77 51.56 52.59 1,328,781 -0.06(-0.11%)
Jun 08, 2021 52.08 53.03 51.55 52.65 1,410,360 +0.01(+0.02%)
Jun 07, 2021 53.30 53.62 52.37 52.64 1,155,510 +0.18(+0.34%)
Jun 04, 2021 52.45 53.00 51.87 52.46 1,396,844 +0.32(+0.62%)
Jun 03, 2021 51.25 52.19 50.81 52.14 1,391,578 +0.48(+0.94%)
Jun 02, 2021 52.51 52.54 51.59 51.66 1,365,873 -0.64(-1.23%)
Jun 01, 2021 51.35 52.39 51.17 52.30 2,568,817 +1.91(+3.80%)
May 28, 2021 50.22 50.52 49.62 50.39 1,342,015 +0.32(+0.64%)
May 27, 2021 49.82 50.32 49.75 50.06 2,195,065 +0.80(+1.62%)
May 26, 2021 49.04 49.48 48.38 49.27 2,196,053 +0.19(+0.39%)
May 25, 2021 50.35 51.42 49.03 49.08 2,206,003 -1.17(-2.34%)
May 24, 2021 50.02 50.51 49.68 50.25 1,290,082 +0.66(+1.34%)
May 21, 2021 50.01 50.58 49.54 49.59 1,294,557 +0.24(+0.48%)
May 20, 2021 50.13 50.42 48.72 49.35 2,818,486 -0.82(-1.64%)
May 19, 2021 50.81 50.97 49.50 50.18 2,724,145 -1.54(-2.97%)
May 18, 2021 52.16 54.20 51.68 51.71 3,919,034 -0.04(-0.07%)
May 17, 2021 51.17 52.03 50.90 51.75 2,112,546 +0.26(+0.50%)
May 14, 2021 50.94 51.80 50.58 51.49 1,530,734 +1.01(+2.01%)
May 13, 2021 50.89 51.65 49.64 50.48 2,168,576 -0.34(-0.67%)
May 12, 2021 51.09 51.65 50.59 50.82 2,513,962 -0.41(-0.81%)
May 11, 2021 50.35 52.48 49.96 51.23 3,101,821 -0.26(-0.51%)
May 10, 2021 52.47 52.74 51.38 51.50 3,082,682 -0.42(-0.82%)
May 07, 2021 49.78 52.03 49.43 51.92 3,972,829 +2.76(+5.62%)
May 06, 2021 46.17 49.24 45.46 49.16 3,813,083 +1.97(+4.17%)
May 05, 2021 47.09 47.79 46.59 47.19 2,073,234 +0.43(+0.93%)
May 04, 2021 46.29 47.09 45.53 46.76 2,345,262 +0.01(+0.02%)
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.