Skip to main content

CF Industries Holdings (NY: CF )

83.22 +0.61 (+0.74%)
Streaming Delayed Price Updated: 2:28 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 85.24 86.37 84.46 84.76 2,257,449 -0.23(-0.27%)
Sep 28, 2023 82.65 85.15 82.34 84.98 2,175,752 +2.49(+3.02%)
Sep 27, 2023 84.71 84.71 82.09 82.49 1,781,330 -1.66(-1.97%)
Sep 26, 2023 84.86 86.89 83.74 84.15 2,839,710 -0.80(-0.94%)
Sep 25, 2023 83.18 85.27 84.30 84.95 1,955,463 +1.71(+2.05%)
Sep 22, 2023 82.85 84.05 82.58 83.24 2,639,982 +0.67(+0.81%)
Sep 21, 2023 82.52 83.51 82.05 82.57 2,113,380 -0.12(-0.14%)
Sep 20, 2023 82.32 84.96 82.15 82.69 4,024,727 +0.74(+0.90%)
Sep 19, 2023 80.62 82.17 80.59 81.95 2,314,254 +1.62(+2.02%)
Sep 18, 2023 81.93 82.03 79.46 80.33 1,361,432 -0.83(-1.02%)
Sep 15, 2023 83.03 83.23 80.83 81.16 4,157,155 -1.84(-2.22%)
Sep 14, 2023 80.98 83.30 80.33 83.00 2,296,050 +3.05(+3.82%)
Sep 13, 2023 81.32 81.32 79.50 79.94 1,107,062 -0.80(-0.99%)
Sep 12, 2023 80.78 82.04 80.14 80.74 1,775,732 -0.14(-0.17%)
Sep 11, 2023 83.23 84.27 80.79 80.88 2,798,014 -1.90(-2.29%)
Sep 08, 2023 80.64 82.90 80.40 82.78 3,159,426 +2.86(+3.57%)
Sep 07, 2023 79.78 81.14 79.13 79.92 2,975,436 -0.18(-0.22%)
Sep 06, 2023 81.25 81.48 79.09 80.10 2,178,534 -1.51(-1.85%)
Sep 05, 2023 81.18 83.47 81.00 81.61 3,338,483 +3.31(+4.23%)
Sep 01, 2023 77.11 78.53 77.11 78.30 1,403,723 +2.12(+2.78%)
Aug 31, 2023 75.94 76.98 75.03 76.19 1,971,298 +0.30(+0.39%)
Aug 30, 2023 75.39 76.05 74.24 75.89 1,167,894 +0.31(+0.41%)
Aug 29, 2023 74.54 75.60 74.34 75.58 1,142,808 +1.12(+1.50%)
Aug 28, 2023 72.86 75.58 72.81 74.47 1,250,997 +1.73(+2.38%)
Aug 25, 2023 73.13 73.37 72.32 72.74 1,648,011 +0.02(+0.03%)
Aug 24, 2023 73.06 73.18 71.57 72.72 2,377,635 -0.83(-1.13%)
Aug 23, 2023 75.53 75.53 73.21 73.55 2,284,329 -2.32(-3.06%)
Aug 22, 2023 78.28 78.78 75.83 75.87 1,735,562 -2.35(-3.01%)
Aug 21, 2023 78.45 79.01 77.91 78.22 1,416,409 +0.08(+0.10%)
Aug 18, 2023 75.99 78.68 75.85 78.14 2,667,481 +1.19(+1.54%)
Aug 17, 2023 76.33 77.91 76.33 76.96 1,753,402 +1.10(+1.45%)
Aug 16, 2023 76.12 77.16 75.80 75.86 1,674,337 -0.41(-0.53%)
Aug 15, 2023 76.37 78.30 76.05 76.27 2,049,594 -0.90(-1.17%)
Aug 14, 2023 77.11 77.62 75.95 77.16 2,235,172 -1.41(-1.80%)
Aug 11, 2023 78.65 79.34 78.28 78.58 2,500,436 -0.07(-0.09%)
Aug 10, 2023 81.44 81.64 78.54 78.65 2,540,756 -2.75(-3.38%)
Aug 09, 2023 79.93 81.84 79.48 81.40 2,421,425 +3.44(+4.42%)
Aug 08, 2023 78.05 78.67 77.12 77.96 2,631,547 -1.21(-1.53%)
Aug 07, 2023 79.67 79.87 78.45 79.17 1,923,365 -0.74(-0.92%)
Aug 04, 2023 80.22 82.82 79.86 79.91 1,957,760 +0.01(+0.01%)
Aug 03, 2023 82.86 82.92 77.88 79.90 2,899,681 +0.57(+0.72%)
Aug 02, 2023 79.32 80.77 78.11 79.33 2,163,900 -0.62(-0.78%)
Aug 01, 2023 80.74 81.25 79.55 79.95 2,419,844 -0.79(-0.97%)
Jul 31, 2023 79.36 80.81 79.36 80.73 1,982,795 +0.84(+1.05%)
Jul 28, 2023 80.70 80.76 78.91 79.90 2,085,825 -0.25(-0.31%)
Jul 27, 2023 80.50 81.25 80.04 80.14 2,160,922 -0.17(-0.21%)
Jul 26, 2023 79.42 80.97 79.19 80.31 2,323,651 +0.56(+0.70%)
Jul 25, 2023 79.56 80.06 78.80 79.75 1,966,264 +0.52(+0.66%)
Jul 24, 2023 78.60 80.19 78.53 79.23 2,193,439 +1.49(+1.91%)
Jul 21, 2023 77.56 78.28 76.59 77.74 1,720,611 +0.02(+0.03%)
Jul 20, 2023 78.15 78.49 76.56 77.72 1,706,935 +0.73(+0.95%)
Jul 19, 2023 75.60 78.46 75.53 76.99 3,827,957 +1.90(+2.53%)
Jul 18, 2023 72.72 76.64 72.69 75.10 3,594,090 +2.38(+3.27%)
Jul 17, 2023 73.00 73.17 72.44 72.72 1,871,677 +0.19(+0.26%)
Jul 14, 2023 73.00 73.28 71.90 72.53 2,681,609 -0.21(-0.28%)
Jul 13, 2023 70.82 73.08 70.82 72.74 2,799,966 +1.70(+2.40%)
Jul 12, 2023 72.38 72.76 70.94 71.03 2,297,149 -0.59(-0.82%)
Jul 11, 2023 69.68 71.66 68.94 71.62 2,558,435 +2.68(+3.88%)
Jul 10, 2023 69.04 70.80 68.60 68.95 2,267,141 -1.72(-2.44%)
Jul 07, 2023 67.79 71.53 67.39 70.67 2,868,230 +2.60(+3.81%)
Jul 06, 2023 68.39 68.46 66.85 68.07 1,772,489 -0.90(-1.30%)
Jul 05, 2023 68.63 69.30 67.97 68.97 2,143,311 -0.30(-0.44%)
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.