CF Industries Holdings (NY: CF )

86.82 +3.50 (+4.20%)
Official Closing Price Updated: 7:00 PM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 27, 2022 84.50 87.34 83.72 86.82 2,772,700 +3.50(+4.20%)
Jun 24, 2022 81.50 85.15 80.38 83.32 8,492,056 +2.72(+3.37%)
Jun 23, 2022 88.68 89.03 80.35 80.60 4,905,896 -7.98(-9.01%)
Jun 22, 2022 87.68 90.17 87.22 88.58 4,334,920 -2.15(-2.37%)
Jun 21, 2022 88.93 91.52 88.86 90.73 4,391,728 +3.80(+4.37%)
Jun 17, 2022 87.87 90.40 86.30 86.93 8,480,127 -3.68(-4.06%)
Jun 16, 2022 89.31 95.45 89.01 90.61 5,236,298 -1.46(-1.59%)
Jun 15, 2022 92.46 94.26 90.20 92.07 4,799,879 -1.18(-1.27%)
Jun 14, 2022 87.36 94.77 87.36 93.25 5,720,465 +6.86(+7.94%)
Jun 13, 2022 86.13 88.94 84.60 86.39 4,311,212 -1.33(-1.52%)
Jun 10, 2022 88.61 92.44 87.31 87.72 3,466,207 -1.17(-1.32%)
Jun 09, 2022 89.00 91.66 87.46 88.89 4,250,101 -0.95(-1.06%)
Jun 08, 2022 90.00 93.47 88.52 89.84 4,520,495 -2.56(-2.77%)
Jun 07, 2022 93.30 94.12 91.96 92.40 3,898,296 -1.91(-2.03%)
Jun 06, 2022 96.75 97.07 93.43 94.31 2,877,050 -1.55(-1.62%)
Jun 03, 2022 96.72 97.06 94.07 95.86 1,980,891 -1.65(-1.69%)
Jun 02, 2022 95.57 98.84 94.89 97.51 2,145,576 +2.00(+2.09%)
Jun 01, 2022 98.93 99.50 94.14 95.51 2,898,092 -3.26(-3.30%)
May 31, 2022 97.70 101.71 96.84 98.77 6,283,078 +3.05(+3.19%)
May 27, 2022 95.95 95.95 92.13 95.72 4,033,523 -0.99(-1.02%)
May 26, 2022 99.74 100.49 95.11 96.71 3,552,740 -3.86(-3.84%)
May 25, 2022 98.94 102.23 98.54 100.57 2,267,011 +0.45(+0.45%)
May 24, 2022 100.00 100.98 98.27 100.12 2,294,631 -0.97(-0.96%)
May 23, 2022 96.57 101.67 96.24 101.09 2,592,819 +5.30(+5.53%)
May 20, 2022 101.67 102.24 92.68 95.79 3,361,979 -4.56(-4.54%)
May 19, 2022 100.19 102.39 97.56 100.35 3,020,677 -1.26(-1.24%)
May 18, 2022 107.83 108.50 99.42 101.61 3,940,035 -6.84(-6.31%)
May 17, 2022 108.90 109.50 102.63 108.45 3,082,015 +1.44(+1.35%)
May 16, 2022 106.11 110.36 105.36 107.01 3,191,876 +3.15(+3.03%)
May 13, 2022 100.83 106.45 100.55 103.86 3,517,614 +5.23(+5.30%)
May 12, 2022 95.83 99.13 93.29 98.63 2,826,615 +3.04(+3.18%)
May 11, 2022 94.76 98.04 93.25 95.59 3,358,355 +2.24(+2.40%)
May 10, 2022 93.21 95.51 90.31 93.35 2,770,045 +2.47(+2.72%)
May 09, 2022 97.01 97.31 90.06 90.88 3,550,988 -8.94(-8.96%)
May 06, 2022 100.36 100.84 95.84 99.82 2,945,007 -0.47(-0.47%)
May 05, 2022 102.56 106.68 97.01 100.29 3,735,269 -1.74(-1.71%)
May 04, 2022 101.96 102.30 98.36 102.03 2,863,855 +1.37(+1.36%)
May 03, 2022 95.85 102.31 95.32 100.66 2,763,410 +4.22(+4.38%)
May 02, 2022 96.26 98.79 94.84 96.44 2,794,968 -0.39(-0.40%)
Apr 29, 2022 99.58 100.90 96.41 96.83 2,984,765 -1.71(-1.74%)
Apr 28, 2022 97.19 99.22 94.94 98.54 1,976,619 +1.43(+1.47%)
Apr 27, 2022 95.91 97.88 92.72 97.11 2,378,171 +2.11(+2.22%)
Apr 26, 2022 96.42 98.89 92.75 95.00 4,388,194 +0.55(+0.58%)
Apr 25, 2022 94.73 95.80 90.27 94.45 5,061,488 -2.49(-2.57%)
Apr 22, 2022 99.12 102.08 96.33 96.94 3,684,049 -2.42(-2.44%)
Apr 21, 2022 106.24 106.24 98.80 99.36 3,313,573 -6.78(-6.39%)
Apr 20, 2022 105.99 107.31 101.83 106.14 3,174,745 -0.86(-0.80%)
Apr 19, 2022 109.85 110.60 105.56 107.00 3,646,532 -3.03(-2.75%)
Apr 18, 2022 108.29 111.69 106.66 110.03 2,700,400 +1.62(+1.49%)
Apr 14, 2022 107.43 110.40 106.66 108.41 3,082,791 -0.60(-0.55%)
Apr 13, 2022 112.17 113.48 105.12 109.01 3,211,715 -0.81(-0.74%)
Apr 12, 2022 108.45 110.85 107.30 109.82 3,141,923 +2.77(+2.59%)
Apr 11, 2022 108.00 108.16 104.02 107.05 2,656,013 -1.16(-1.07%)
Apr 08, 2022 107.31 110.40 105.33 108.21 3,849,364 +3.00(+2.85%)
Apr 07, 2022 103.00 106.19 102.94 105.21 2,840,205 +2.82(+2.75%)
Apr 06, 2022 104.39 109.69 102.04 102.39 4,765,686 -0.38(-0.37%)
Apr 05, 2022 102.82 104.98 101.96 102.77 3,040,978 +1.03(+1.01%)
Apr 04, 2022 102.45 102.87 99.82 101.74 3,365,277 +1.95(+1.95%)
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.