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 (%)
Jun 30, 2020 24.74 25.68 24.44 25.51 3,200,650 +0.53(+2.14%)
Jun 29, 2020 25.14 25.34 24.78 24.98 2,231,779 +0.09(+0.36%)
Jun 26, 2020 24.75 25.20 24.65 24.89 3,874,309 -0.08(-0.33%)
Jun 25, 2020 25.01 25.30 24.45 24.97 3,867,656 -0.27(-1.08%)
Jun 24, 2020 26.47 26.57 25.20 25.24 2,218,571 -1.78(-6.58%)
Jun 23, 2020 27.70 27.74 26.76 27.02 2,799,697 -0.32(-1.16%)
Jun 22, 2020 26.85 27.46 26.43 27.34 1,966,191 +0.24(+0.87%)
Jun 19, 2020 27.86 27.86 26.86 27.10 3,197,653 -0.09(-0.33%)
Jun 18, 2020 27.08 27.67 26.86 27.19 2,016,081 -0.22(-0.79%)
Jun 17, 2020 28.17 28.17 27.23 27.41 1,684,492 -0.53(-1.88%)
Jun 16, 2020 28.20 28.20 27.03 27.93 2,519,423 +1.25(+4.69%)
Jun 15, 2020 25.69 26.94 25.43 26.68 1,793,070 +0.03(+0.10%)
Jun 12, 2020 26.72 26.96 25.78 26.66 1,819,856 +1.14(+4.48%)
Jun 11, 2020 26.52 26.94 25.11 25.51 3,032,678 -2.48(-8.87%)
Jun 10, 2020 28.90 28.95 27.97 28.00 2,637,333 -0.95(-3.29%)
Jun 09, 2020 29.16 29.38 28.57 28.95 2,345,080 -0.95(-3.18%)
Jun 08, 2020 30.28 30.87 29.67 29.90 2,878,867 +0.24(+0.79%)
Jun 05, 2020 30.07 30.40 29.51 29.67 3,041,697 +0.88(+3.06%)
Jun 04, 2020 28.70 29.08 28.12 28.79 1,964,610 -0.15(-0.50%)
Jun 03, 2020 28.48 29.30 28.47 28.93 2,561,415 +0.91(+3.24%)
Jun 02, 2020 26.98 28.22 26.98 28.02 4,299,272 +1.20(+4.46%)
Jun 01, 2020 26.52 27.16 26.23 26.83 1,795,753 +0.20(+0.75%)
May 29, 2020 26.21 26.99 26.00 26.63 2,948,608 +0.12(+0.44%)
May 28, 2020 27.55 27.59 26.37 26.51 2,004,543 -0.66(-2.44%)
May 27, 2020 27.25 27.53 26.77 27.17 2,021,053 +0.73(+2.78%)
May 26, 2020 25.61 26.73 25.61 26.44 3,074,151 +1.42(+5.69%)
May 22, 2020 25.07 25.19 24.72 25.01 1,640,297 -0.10(-0.40%)
May 21, 2020 24.93 25.26 24.76 25.11 2,212,276 +0.17(+0.69%)
May 20, 2020 24.93 25.36 24.72 24.94 2,875,832 +0.29(+1.18%)
May 19, 2020 24.09 25.24 23.41 24.65 3,858,454 +0.73(+3.03%)
May 18, 2020 23.65 24.43 23.54 23.93 5,280,259 +1.42(+6.33%)
May 15, 2020 22.14 22.51 21.88 22.50 4,148,941 +0.17(+0.77%)
May 14, 2020 21.50 22.35 20.90 22.33 6,494,431 +0.31(+1.40%)
May 13, 2020 23.30 23.58 21.85 22.02 2,916,054 -1.34(-5.75%)
May 12, 2020 24.52 24.94 23.33 23.37 2,595,529 -1.23(-4.99%)
May 11, 2020 23.89 24.72 23.60 24.59 3,130,744 -1.41(-5.41%)
May 08, 2020 25.17 26.15 25.13 26.00 2,093,783 +1.33(+5.41%)
May 07, 2020 25.26 25.83 24.55 24.66 3,619,627 +1.14(+4.83%)
May 06, 2020 24.52 24.83 23.51 23.53 1,560,305 -0.93(-3.81%)
May 05, 2020 24.14 25.18 23.98 24.46 2,778,698 +0.92(+3.92%)
May 04, 2020 23.24 23.58 22.79 23.54 2,825,347 -0.30(-1.24%)
May 01, 2020 24.16 24.23 23.28 23.83 2,684,670 -0.80(-3.24%)
Apr 30, 2020 25.65 25.65 24.44 24.63 3,637,915 -1.35(-5.21%)
Apr 29, 2020 26.10 26.58 25.76 25.98 3,471,642 +0.87(+3.46%)
Apr 28, 2020 25.97 26.09 24.80 25.11 3,215,311 -0.30(-1.16%)
Apr 27, 2020 25.00 25.67 24.89 25.41 1,678,964 +0.33(+1.32%)
Apr 24, 2020 25.28 25.49 24.58 25.08 2,969,282 +0.13(+0.54%)
Apr 23, 2020 24.93 25.75 24.62 24.94 2,936,583 +0.48(+1.98%)
Apr 22, 2020 24.77 24.77 23.79 24.46 3,794,868 +0.40(+1.68%)
Apr 21, 2020 23.82 24.45 23.59 24.06 2,894,286 -0.62(-2.50%)
Apr 20, 2020 24.52 25.51 24.21 24.67 4,060,102 -0.66(-2.62%)
Apr 17, 2020 25.10 25.86 24.83 25.34 5,969,940 +1.23(+5.09%)
Apr 16, 2020 25.10 25.39 23.79 24.11 3,610,039 -1.07(-4.27%)
Apr 15, 2020 25.68 25.86 24.72 25.18 2,886,709 -1.73(-6.42%)
Apr 14, 2020 27.29 27.75 26.24 26.91 2,672,187 +0.13(+0.47%)
Apr 13, 2020 27.33 27.82 26.28 26.79 4,346,096 -0.99(-3.55%)
Apr 09, 2020 27.49 28.81 27.08 27.77 5,090,868 +1.05(+3.92%)
Apr 08, 2020 25.99 26.87 25.99 26.72 3,324,568 +0.79(+3.04%)
Apr 07, 2020 26.08 27.22 25.28 25.94 5,696,006 +1.31(+5.31%)
Apr 06, 2020 24.40 25.05 24.18 24.63 5,423,946 +1.55(+6.71%)
Apr 03, 2020 23.46 23.61 22.78 23.08 2,981,453 +0.06(+0.27%)
Apr 02, 2020 23.29 25.26 22.62 23.02 3,951,623 -0.13(-0.58%)
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.