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, 2021 42.69 43.37 41.39 42.76 3,382,788 -0.05(-0.11%)
Mar 30, 2021 43.11 43.57 42.44 42.81 1,676,284 -0.51(-1.17%)
Mar 29, 2021 43.35 44.72 43.27 43.32 1,989,712 -0.22(-0.50%)
Mar 26, 2021 43.35 43.75 42.57 43.54 1,535,029 +0.95(+2.23%)
Mar 25, 2021 41.72 42.86 40.87 42.58 1,722,988 +0.41(+0.98%)
Mar 24, 2021 42.79 43.19 42.12 42.17 1,734,122 -0.04(-0.09%)
Mar 23, 2021 43.35 43.72 41.83 42.21 3,171,825 -1.96(-4.44%)
Mar 22, 2021 45.51 45.66 43.83 44.17 1,854,391 -1.23(-2.70%)
Mar 19, 2021 45.36 46.01 43.82 45.39 4,605,089 -0.17(-0.37%)
Mar 18, 2021 47.12 47.75 45.37 45.56 2,032,495 -1.63(-3.45%)
Mar 17, 2021 45.66 47.21 45.61 47.19 1,953,001 +1.10(+2.39%)
Mar 16, 2021 47.96 48.06 45.58 46.09 2,361,689 -1.86(-3.87%)
Mar 15, 2021 46.70 48.00 46.32 47.95 2,044,822 +1.53(+3.29%)
Mar 12, 2021 47.71 48.28 46.09 46.42 1,802,134 -1.21(-2.53%)
Mar 11, 2021 47.51 48.09 46.88 47.63 2,796,113 +1.14(+2.45%)
Mar 10, 2021 45.80 46.64 44.82 46.48 2,220,259 +1.13(+2.49%)
Mar 09, 2021 46.62 46.94 45.34 45.35 2,932,336 -1.37(-2.92%)
Mar 08, 2021 44.85 47.78 44.76 46.72 7,568,110 +2.32(+5.22%)
Mar 05, 2021 43.50 44.49 41.41 44.40 3,170,555 +1.50(+3.49%)
Mar 04, 2021 44.13 44.61 41.92 42.90 3,087,587 -1.31(-2.96%)
Mar 03, 2021 43.51 45.05 43.51 44.21 2,621,759 +0.86(+1.98%)
Mar 02, 2021 43.27 43.66 42.75 43.36 1,982,560 +0.10(+0.24%)
Mar 01, 2021 43.43 44.25 43.02 43.25 1,746,456 +0.58(+1.37%)
Feb 26, 2021 43.86 43.86 41.85 42.67 2,229,693 -1.30(-2.96%)
Feb 25, 2021 45.78 45.80 43.60 43.97 1,588,292 -1.84(-4.01%)
Feb 24, 2021 43.97 46.06 43.97 45.81 2,273,632 +1.75(+3.98%)
Feb 23, 2021 43.74 44.29 42.13 44.05 1,662,789 -0.11(-0.26%)
Feb 22, 2021 43.23 44.70 42.71 44.17 2,698,585 +1.05(+2.43%)
Feb 19, 2021 41.86 43.21 41.53 43.12 2,378,898 +1.78(+4.31%)
Feb 18, 2021 42.73 44.04 40.38 41.34 3,630,957 -1.12(-2.64%)
Feb 17, 2021 41.99 42.83 41.55 42.46 1,922,206 -0.17(-0.40%)
Feb 16, 2021 42.03 42.93 41.35 42.63 2,481,691 +0.83(+1.98%)
Feb 12, 2021 40.12 41.84 40.06 41.80 1,585,861 +1.41(+3.50%)
Feb 11, 2021 40.69 40.71 39.70 40.39 1,543,522 -0.07(-0.19%)
Feb 10, 2021 41.57 41.57 39.44 40.46 2,073,013 -0.70(-1.70%)
Feb 09, 2021 41.21 41.39 40.61 41.16 1,530,134 +0.02(+0.05%)
Feb 08, 2021 40.87 41.57 40.55 41.15 1,542,902 +0.78(+1.92%)
Feb 05, 2021 40.88 41.83 40.00 40.37 1,300,523 -0.03(-0.07%)
Feb 04, 2021 39.98 40.87 39.59 40.40 1,896,504 +0.35(+0.86%)
Feb 03, 2021 40.77 41.38 39.94 40.05 2,129,469 -0.56(-1.38%)
Feb 02, 2021 40.85 41.02 39.92 40.61 1,908,824 +0.40(+1.00%)
Feb 01, 2021 39.42 40.54 39.19 40.21 2,278,128 +1.49(+3.84%)
Jan 29, 2021 39.10 40.21 38.36 38.72 5,006,428 -0.77(-1.94%)
Jan 28, 2021 38.70 39.68 38.53 39.49 3,738,109 +1.24(+3.23%)
Jan 27, 2021 37.89 39.06 37.31 38.25 3,827,030 -1.03(-2.62%)
Jan 26, 2021 41.13 41.40 39.20 39.28 2,297,525 -1.39(-3.43%)
Jan 25, 2021 40.27 40.86 39.44 40.68 2,246,897 +0.07(+0.16%)
Jan 22, 2021 40.04 40.92 39.82 40.61 1,557,208 -0.06(-0.14%)
Jan 21, 2021 41.47 41.70 40.44 40.67 1,862,193 -0.63(-1.52%)
Jan 20, 2021 42.33 42.45 40.93 41.30 1,887,300 -0.80(-1.91%)
Jan 19, 2021 43.03 43.22 41.64 42.10 2,634,476 -0.53(-1.25%)
Jan 15, 2021 42.27 42.74 41.48 42.63 2,705,345 +0.24(+0.57%)
Jan 14, 2021 42.46 43.00 42.38 42.39 2,368,344 +0.01(+0.02%)
Jan 13, 2021 43.23 43.98 42.08 42.38 3,181,056 -0.42(-0.98%)
Jan 12, 2021 40.73 43.01 40.19 42.80 3,952,481 +2.46(+6.10%)
Jan 11, 2021 39.45 40.67 39.21 40.34 2,307,726 -0.05(-0.12%)
Jan 08, 2021 40.29 40.48 39.43 40.39 3,686,028 +0.36(+0.91%)
Jan 07, 2021 40.71 41.16 39.85 40.02 3,470,386 +0.07(+0.16%)
Jan 06, 2021 38.25 40.52 37.75 39.96 5,010,270 +2.46(+6.56%)
Jan 05, 2021 36.21 37.89 36.21 37.50 2,812,824 +1.44(+4.00%)
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.