CF Industries Holdings (NY: CF )

43.40 USD -0.06 (-0.14%)
Official Closing Price Updated: 7:47 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 22, 2021 42.79 43.73 42.55 43.40 1,457,200 -0.06(-0.14%)
Jan 21, 2021 44.32 44.56 43.22 43.46 1,742,598 -0.67(-1.52%)
Jan 20, 2021 45.23 45.36 43.74 44.13 1,766,092 -0.86(-1.91%)
Jan 19, 2021 45.98 46.19 44.50 44.99 2,465,282 -0.57(-1.25%)
Jan 15, 2021 45.17 45.67 44.33 45.56 2,531,600 +0.26(+0.57%)
Jan 14, 2021 45.37 45.95 45.28 45.30 2,216,242 +0.01(+0.02%)
Jan 13, 2021 46.20 47.00 44.97 45.29 2,976,759 -0.45(-0.98%)
Jan 12, 2021 43.52 45.96 42.95 45.74 3,698,641 +2.63(+6.10%)
Jan 11, 2021 42.16 43.46 41.90 43.11 2,159,517 -0.05(-0.12%)
Jan 08, 2021 43.05 43.26 42.14 43.16 3,449,300 +0.39(+0.91%)
Jan 07, 2021 43.50 43.98 42.58 42.77 3,247,507 +0.07(+0.16%)
Jan 06, 2021 40.88 43.30 40.34 42.70 4,688,495 +2.63(+6.56%)
Jan 05, 2021 38.70 40.49 38.70 40.07 2,632,176 +1.54(+4.00%)
Jan 04, 2021 39.00 39.60 38.06 38.53 2,668,051 -0.18(-0.46%)
Dec 31, 2020 38.71 38.71 38.71 1,388,181 +0.74(+1.95%)
Dec 30, 2020 36.85 38.26 36.85 37.97 1,388,181 +1.02(+2.76%)
Dec 29, 2020 37.32 37.77 36.64 36.95 1,073,118 -0.25(-0.67%)
Dec 28, 2020 37.01 38.57 37.01 37.20 1,606,307 +0.39(+1.06%)
Dec 24, 2020 36.71 36.89 36.39 36.81 255,800 +0.04(+0.11%)
Dec 23, 2020 36.51 37.08 36.30 36.77 1,263,759 +0.55(+1.52%)
Dec 22, 2020 37.60 37.61 36.21 36.22 1,723,703 -1.32(-3.52%)
Dec 21, 2020 36.89 37.65 36.66 37.54 1,691,377 -0.10(-0.27%)
Dec 18, 2020 37.49 37.72 36.97 37.64 4,424,600 +0.10(+0.27%)
Dec 17, 2020 38.12 38.16 37.44 37.54 1,855,684 -0.24(-0.64%)
Dec 16, 2020 38.38 38.55 37.07 37.78 2,179,427 -0.57(-1.49%)
Dec 15, 2020 39.40 39.41 38.02 38.35 2,553,922 -0.47(-1.21%)
Dec 14, 2020 39.66 40.06 38.78 38.82 2,477,913 -0.55(-1.40%)
Dec 11, 2020 38.66 39.46 38.62 39.37 1,696,700 +0.26(+0.66%)
Dec 10, 2020 38.59 39.34 38.55 39.11 1,793,738 +0.05(+0.13%)
Dec 09, 2020 38.99 39.42 38.55 39.06 1,778,657 +0.54(+1.40%)
Dec 08, 2020 38.04 38.71 37.90 38.52 1,624,467 +0.25(+0.65%)
Dec 07, 2020 39.26 39.37 38.00 38.27 1,979,100 -1.30(-3.29%)
Dec 04, 2020 38.39 39.90 38.20 39.57 2,861,600 +1.44(+3.78%)
Dec 03, 2020 38.03 38.66 37.82 38.13 2,267,335 +0.28(+0.74%)
Dec 02, 2020 37.33 38.25 37.25 37.85 2,798,420 +0.35(+0.93%)
Dec 01, 2020 37.90 38.15 37.38 37.50 2,424,307 +0.20(+0.54%)
Nov 30, 2020 38.39 38.44 37.08 37.30 3,320,325 -1.47(-3.79%)
Nov 27, 2020 38.56 39.41 38.28 38.77 2,427,000 +0.60(+1.57%)
Nov 25, 2020 38.24 38.71 37.32 38.17 3,442,500 -0.48(-1.24%)
Nov 24, 2020 36.23 38.77 36.23 38.65 6,318,483 +2.83(+7.90%)
Nov 23, 2020 34.03 36.09 34.03 35.82 4,581,293 +2.32(+6.93%)
Nov 20, 2020 32.32 33.67 32.22 33.50 2,933,400 +1.35(+4.20%)
Nov 19, 2020 32.50 32.69 31.89 32.15 2,743,854 -0.30(-0.92%)
Nov 18, 2020 32.50 33.28 32.28 32.45 3,256,720 +0.23(+0.71%)
Nov 17, 2020 32.11 32.59 31.72 32.22 3,007,901 -0.18(-0.56%)
Nov 16, 2020 31.80 32.54 31.15 32.40 4,326,658 +1.51(+4.89%)
Nov 13, 2020 30.21 30.95 30.21 30.89 2,731,900 +0.75(+2.49%)
Nov 12, 2020 30.17 30.49 29.73 30.14 2,638,714 -0.41(-1.34%)
Nov 11, 2020 30.40 31.50 30.35 30.55 3,968,691 +0.44(+1.46%)
Nov 10, 2020 29.33 30.36 28.88 30.11 3,731,462 +1.15(+3.97%)
Nov 09, 2020 29.34 30.51 28.37 28.96 3,954,345 +1.63(+5.96%)
Nov 06, 2020 27.36 28.29 27.06 27.33 2,970,900 -0.01(-0.04%)
Nov 05, 2020 26.23 28.02 25.96 27.34 3,778,334 +0.68(+2.55%)
Nov 04, 2020 27.18 27.24 26.05 26.66 1,953,104 -0.36(-1.33%)
Nov 03, 2020 27.97 28.03 26.68 27.02 3,101,146 -1.05(-3.74%)
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.