CF Industries Holdings (NY: CF )

46.91 USD -1.70 (-3.50%)
Streaming Delayed Price Updated: 2:35 PM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 24, 2021 46.66 48.88 46.66 48.61 2,142,505 +1.86(+3.98%)
Feb 23, 2021 46.42 47.00 44.71 46.75 1,566,891 -0.12(-0.26%)
Feb 22, 2021 45.88 47.44 45.32 46.87 2,542,950 +1.11(+2.43%)
Feb 19, 2021 44.42 45.85 44.07 45.76 2,241,700 +1.89(+4.31%)
Feb 18, 2021 45.35 46.74 42.85 43.87 3,421,549 -1.19(-2.64%)
Feb 17, 2021 44.56 45.45 44.09 45.06 1,811,347 -0.18(-0.40%)
Feb 16, 2021 44.60 45.56 43.88 45.24 2,338,465 +0.88(+1.98%)
Feb 12, 2021 42.58 44.40 42.51 44.36 1,494,400 +1.20(+2.78%)
Feb 11, 2021 43.48 43.50 42.43 43.16 1,444,393 -0.08(-0.19%)
Feb 10, 2021 44.42 44.42 42.15 43.24 1,939,878 -0.75(-1.70%)
Feb 09, 2021 44.04 44.23 43.40 43.99 1,431,864 +0.02(+0.05%)
Feb 08, 2021 43.68 44.42 43.33 43.97 1,443,812 +0.83(+1.92%)
Feb 05, 2021 43.69 44.70 42.75 43.14 1,217,000 -0.03(-0.07%)
Feb 04, 2021 42.72 43.68 42.31 43.17 1,774,705 +0.37(+0.86%)
Feb 03, 2021 43.57 44.22 42.68 42.80 1,992,708 -0.60(-1.38%)
Feb 02, 2021 43.65 43.84 42.66 43.40 1,786,234 +0.43(+1.00%)
Feb 01, 2021 42.13 43.32 41.88 42.97 2,131,820 +1.59(+3.84%)
Jan 29, 2021 41.78 42.97 40.99 41.38 4,684,900 -0.82(-1.94%)
Jan 28, 2021 41.36 42.40 41.17 42.20 3,498,036 +1.32(+3.23%)
Jan 27, 2021 40.49 41.74 39.87 40.88 3,581,247 -1.10(-2.62%)
Jan 26, 2021 43.95 44.24 41.89 41.98 2,149,971 -1.49(-3.43%)
Jan 25, 2021 43.03 43.66 42.15 43.47 2,102,595 +0.07(+0.16%)
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%)
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.