CF Industries Holdings (NY: CF )

81.49 +0.02 (+0.02%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 36.78 37.24 36.74 37.11 5,772,756 +0.15(+0.40%)
May 29, 2014 36.96 37.31 36.61 36.97 4,747,717 +0.07(+0.19%)
May 28, 2014 37.67 37.92 36.88 36.89 5,228,261 -0.83(-2.21%)
May 27, 2014 37.64 37.99 37.50 37.73 3,768,057 +0.10(+0.28%)
May 23, 2014 37.34 37.63 37.63 37.63 18,398,500 +0.15(+0.39%)
May 22, 2014 37.44 37.68 37.08 37.48 3,106,498 +0.03(+0.08%)
May 21, 2014 37.71 38.04 37.35 37.45 5,168,375 -0.20(-0.52%)
May 20, 2014 37.55 38.08 37.51 37.64 4,466,020 +0.08(+0.22%)
May 19, 2014 36.75 37.79 36.51 37.56 5,325,063 +0.84(+2.29%)
May 16, 2014 36.39 36.84 36.10 36.72 10,648,677 +0.23(+0.64%)
May 15, 2014 37.59 37.68 36.30 36.49 7,229,040 -1.34(-3.55%)
May 14, 2014 37.91 38.22 37.78 37.83 5,089,897 -0.12(-0.31%)
May 13, 2014 37.20 38.10 36.93 37.95 6,874,400 +1.11(+3.01%)
May 12, 2014 36.16 37.17 35.97 36.84 7,183,952 +0.92(+2.55%)
May 09, 2014 36.66 36.82 35.72 35.92 7,148,411 -0.87(-2.37%)
May 08, 2014 36.76 37.83 35.67 36.79 10,071,719 -0.53(-1.43%)
May 07, 2014 37.20 37.39 36.79 37.32 3,400,878 +0.20(+0.55%)
May 06, 2014 37.13 37.37 36.69 37.12 2,934,900 -0.15(-0.41%)
May 05, 2014 36.96 37.35 36.92 37.27 1,926,627 +0.18(+0.47%)
May 02, 2014 36.92 37.27 36.82 37.09 2,558,716 +0.21(+0.57%)
May 01, 2014 37.30 37.39 36.85 36.88 3,762,629 -0.48(-1.29%)
Apr 30, 2014 37.24 37.53 37.02 37.37 2,658,757 +0.11(+0.29%)
Apr 29, 2014 37.12 37.42 36.79 37.26 3,361,001 +0.37(+1.01%)
Apr 28, 2014 36.77 37.13 36.58 36.88 2,782,299 +0.20(+0.54%)
Apr 25, 2014 36.55 36.86 36.32 36.69 4,163,254 +0.06(+0.17%)
Apr 24, 2014 37.20 37.20 36.58 36.62 3,515,478 -0.44(-1.19%)
Apr 23, 2014 36.99 37.32 36.86 37.07 3,558,433 +0.19(+0.52%)
Apr 22, 2014 36.72 36.95 35.87 36.87 5,431,255 +0.11(+0.29%)
Apr 21, 2014 37.05 37.05 36.63 36.77 3,456,804 -0.17(-0.46%)
Apr 17, 2014 37.62 36.94 36.94 36.94 20,525,914 -0.82(-2.17%)
Apr 16, 2014 37.03 37.79 36.90 37.76 4,604,904 +1.05(+2.85%)
Apr 15, 2014 36.76 37.11 36.38 36.71 4,932,590 -0.02(-0.05%)
Apr 14, 2014 35.67 36.76 35.42 36.73 5,771,794 +0.50(+1.38%)
Apr 11, 2014 37.21 37.27 36.18 36.23 10,309,868 -1.23(-3.27%)
Apr 10, 2014 38.48 38.71 37.34 37.46 7,408,212 -1.47(-3.78%)
Apr 09, 2014 38.78 39.27 38.69 38.93 3,962,928 +0.15(+0.38%)
Apr 08, 2014 38.47 38.95 38.35 38.78 4,425,429 +0.39(+1.02%)
Apr 07, 2014 39.01 39.23 38.20 38.39 4,054,145 -0.57(-1.48%)
Apr 04, 2014 39.78 39.91 38.81 38.96 5,282,321 -0.64(-1.62%)
Apr 03, 2014 39.95 40.24 39.46 39.60 5,562,880 -0.86(-2.12%)
Apr 02, 2014 40.10 40.68 39.84 40.46 6,490,860 -0.14(-0.35%)
Apr 01, 2014 39.87 40.69 39.44 40.60 7,647,968 +0.87(+2.20%)
Mar 31, 2014 39.34 39.83 38.64 39.73 6,649,825 +0.43(+1.11%)
Mar 28, 2014 38.69 39.47 38.69 39.29 4,170,385 +0.47(+1.21%)
Mar 27, 2014 38.30 38.87 38.15 38.82 4,733,091 +0.47(+1.24%)
Mar 26, 2014 39.15 39.23 38.34 38.35 3,468,692 -0.48(-1.23%)
Mar 25, 2014 38.68 39.16 38.56 38.82 3,714,911 +0.30(+0.79%)
Mar 24, 2014 38.87 39.11 38.23 38.52 5,772,739 -0.20(-0.50%)
Mar 21, 2014 38.67 39.06 38.49 38.71 8,098,193 +0.39(+1.01%)
Mar 20, 2014 38.36 38.62 38.09 38.33 4,116,238 -0.13(-0.34%)
Mar 19, 2014 38.79 39.07 38.26 38.45 3,153,045 -0.36(-0.93%)
Mar 18, 2014 38.26 38.86 38.24 38.81 4,422,713 +0.57(+1.50%)
Mar 17, 2014 38.59 38.96 38.19 38.24 4,397,250 -0.22(-0.56%)
Mar 14, 2014 38.26 38.52 38.10 38.46 6,889,549 +0.12(+0.31%)
Mar 13, 2014 39.09 39.24 38.17 38.34 6,780,008 -0.64(-1.65%)
Mar 12, 2014 38.87 39.17 38.38 38.98 8,965,295 -0.27(-0.69%)
Mar 11, 2014 40.27 40.27 39.24 39.25 7,549,101 -1.06(-2.63%)
Mar 10, 2014 39.77 40.49 39.27 40.31 5,850,164 +0.52(+1.30%)
Mar 07, 2014 40.33 40.81 39.61 39.79 8,438,857 -0.46(-1.15%)
Mar 06, 2014 39.94 40.52 39.80 40.26 5,538,264 +0.21(+0.51%)
Mar 05, 2014 39.19 40.32 38.83 40.05 7,136,661 +0.88(+2.24%)
Mar 04, 2014 39.25 39.48 38.65 39.17 9,099,938 +0.18(+0.45%)
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.