CF Industries Holdings (NY: CF )

81.49 +0.02 (+0.02%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 53.85 54.08 52.99 53.46 3,851,330 -0.72(-1.34%)
Oct 28, 2021 53.87 54.67 53.42 54.18 1,618,429 +0.78(+1.46%)
Oct 27, 2021 54.78 54.75 53.06 53.40 3,933,207 -1.69(-3.07%)
Oct 26, 2021 55.72 55.10 2,314,928 -0.56(-1.00%)
Oct 25, 2021 56.87 57.65 55.48 55.65 2,024,741 -0.51(-0.91%)
Oct 22, 2021 56.75 57.50 56.13 56.16 1,542,467 -0.30(-0.53%)
Oct 21, 2021 56.50 56.98 55.75 56.46 2,737,069 -0.40(-0.71%)
Oct 20, 2021 57.00 58.77 56.29 56.87 2,728,068 -0.13(-0.23%)
Oct 19, 2021 57.45 57.51 56.31 57.00 3,349,543 -0.39(-0.67%)
Oct 18, 2021 55.30 57.60 55.13 57.38 3,792,816 +1.85(+3.34%)
Oct 15, 2021 57.61 57.61 55.50 55.53 3,343,250 -1.45(-2.54%)
Oct 14, 2021 57.54 57.75 56.20 56.98 2,408,844 +0.18(+0.31%)
Oct 13, 2021 57.19 57.54 56.40 56.80 2,517,851 -0.52(-0.90%)
Oct 12, 2021 58.33 59.19 57.06 57.32 3,342,007 -1.17(-2.00%)
Oct 11, 2021 58.66 59.67 58.17 58.48 3,167,237 +1.02(+1.77%)
Oct 08, 2021 57.28 57.70 56.64 57.47 2,259,666 +0.38(+0.66%)
Oct 07, 2021 56.45 58.03 56.41 57.09 4,663,048 +0.76(+1.35%)
Oct 06, 2021 55.84 56.46 54.70 56.33 4,509,492 -0.55(-0.96%)
Oct 05, 2021 57.43 57.99 56.32 56.87 4,501,334 -0.29(-0.51%)
Oct 04, 2021 57.77 58.41 56.29 57.17 4,430,600 -0.38(-0.65%)
Oct 01, 2021 53.37 57.66 53.37 57.54 8,304,028 +5.01(+9.53%)
Sep 30, 2021 53.37 53.54 52.42 52.54 3,900,867 -0.66(-1.24%)
Sep 29, 2021 53.46 53.46 52.55 53.19 2,276,689 -0.11(-0.21%)
Sep 28, 2021 52.71 53.66 52.42 53.31 3,747,269 +0.52(+0.98%)
Sep 27, 2021 52.42 53.74 52.10 52.79 4,521,192 +1.18(+2.28%)
Sep 24, 2021 50.01 52.08 49.62 51.61 5,926,895 +1.27(+2.52%)
Sep 23, 2021 48.38 50.40 48.30 50.34 5,117,625 +2.89(+6.09%)
Sep 22, 2021 46.94 47.83 46.79 47.45 2,190,319 +1.35(+2.92%)
Sep 21, 2021 45.76 46.56 45.03 46.11 2,434,866 +0.87(+1.91%)
Sep 20, 2021 44.54 45.47 44.07 45.24 2,593,276 -0.97(-2.10%)
Sep 17, 2021 46.16 46.83 45.69 46.21 5,859,355 +0.08(+0.16%)
Sep 16, 2021 45.31 47.10 45.27 46.14 4,827,845 +0.55(+1.20%)
Sep 15, 2021 43.68 45.79 43.59 45.59 3,206,919 +2.18(+5.03%)
Sep 14, 2021 43.99 44.78 43.11 43.41 2,495,801 -0.27(-0.63%)
Sep 13, 2021 43.29 43.81 42.84 43.68 1,580,499 +0.72(+1.69%)
Sep 10, 2021 43.28 43.52 42.19 42.95 1,754,296 +0.23(+0.53%)
Sep 09, 2021 41.52 43.08 41.45 42.73 2,193,587 +0.76(+1.82%)
Sep 08, 2021 43.57 43.75 41.91 41.97 1,889,621 -1.49(-3.42%)
Sep 07, 2021 42.63 43.56 42.43 43.45 1,681,806 +0.70(+1.63%)
Sep 03, 2021 43.40 43.59 42.63 42.76 1,348,121 -0.50(-1.15%)
Sep 02, 2021 42.34 43.38 42.34 43.26 2,795,318 +0.92(+2.18%)
Sep 01, 2021 42.72 42.78 41.70 42.33 1,896,929 -0.41(-0.97%)
Aug 31, 2021 42.10 43.11 42.05 42.75 2,095,746 +0.57(+1.36%)
Aug 30, 2021 42.95 42.95 41.79 42.17 1,045,969 -0.40(-0.93%)
Aug 27, 2021 41.94 42.92 41.94 42.57 1,837,701 +0.67(+1.59%)
Aug 26, 2021 42.78 43.10 41.73 41.90 1,213,796 -1.08(-2.52%)
Aug 25, 2021 42.34 43.16 41.88 42.98 1,443,939 +0.53(+1.24%)
Aug 24, 2021 42.35 43.30 42.35 42.46 1,228,635 +0.29(+0.69%)
Aug 23, 2021 42.31 42.73 42.10 42.16 1,480,041 +0.31(+0.74%)
Aug 20, 2021 40.97 42.30 40.97 41.85 2,400,797 +1.06(+2.61%)
Aug 19, 2021 42.03 42.47 40.64 40.79 2,646,588 -2.29(-5.31%)
Aug 18, 2021 43.21 44.24 42.91 43.08 2,052,536 +0.19(+0.44%)
Aug 17, 2021 44.05 44.05 42.02 42.89 1,828,080 -0.77(-1.77%)
Aug 16, 2021 44.74 44.96 43.43 43.66 1,747,137 -1.87(-4.11%)
Aug 13, 2021 45.70 46.72 45.32 45.53 2,461,321 -0.33(-0.72%)
Aug 12, 2021 45.06 46.25 44.01 45.86 3,116,817 +0.67(+1.49%)
Aug 11, 2021 45.13 45.99 44.53 45.19 2,570,752 +0.46(+1.02%)
Aug 10, 2021 43.38 45.59 43.31 44.73 3,948,829 +0.70(+1.59%)
Aug 09, 2021 43.14 44.20 42.69 44.03 3,983,447 +0.82(+1.91%)
Aug 06, 2021 42.81 43.35 42.56 43.21 2,193,199 +0.94(+2.21%)
Aug 05, 2021 42.21 42.96 42.17 42.27 1,876,486 +0.13(+0.31%)
Aug 04, 2021 43.18 43.57 42.01 42.14 2,627,252 -1.31(-3.01%)
Aug 03, 2021 43.16 43.56 42.04 43.45 3,047,955 +0.46(+1.07%)
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.