Skip to main content

CF Industries Holdings (NY: CF )

82.61 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 78.52 79.26 77.84 78.98 1,170,292 -0.16(-0.20%)
Dec 28, 2023 79.87 80.75 79.10 79.14 807,120 -0.84(-1.06%)
Dec 27, 2023 79.91 80.56 79.60 79.99 809,852 -0.14(-0.17%)
Dec 26, 2023 79.87 81.11 79.80 80.13 929,444 +0.20(+0.25%)
Dec 22, 2023 79.68 80.36 78.74 79.93 1,609,397 +0.62(+0.78%)
Dec 21, 2023 77.72 79.67 76.50 79.31 2,779,643 +2.05(+2.65%)
Dec 20, 2023 77.24 78.68 77.15 77.27 1,764,787 -0.54(-0.69%)
Dec 19, 2023 76.51 78.41 76.37 77.80 2,049,320 +1.10(+1.44%)
Dec 18, 2023 77.87 78.35 76.49 76.70 2,148,323 +0.95(+1.26%)
Dec 15, 2023 76.21 76.45 74.94 75.75 4,124,682 -0.64(-0.83%)
Dec 14, 2023 76.69 78.13 76.19 76.38 2,192,471 +0.65(+0.85%)
Dec 13, 2023 73.84 75.89 73.65 75.74 2,105,248 +2.05(+2.78%)
Dec 12, 2023 74.51 74.51 72.53 73.69 1,587,595 -1.30(-1.74%)
Dec 11, 2023 76.07 76.30 74.28 74.99 1,666,218 -1.07(-1.41%)
Dec 08, 2023 77.06 77.76 75.23 76.06 1,801,705 -0.96(-1.25%)
Dec 07, 2023 74.90 77.64 74.51 77.03 3,297,030 +3.21(+4.35%)
Dec 06, 2023 73.01 74.24 72.90 73.82 2,117,327 +1.07(+1.48%)
Dec 05, 2023 73.40 74.18 72.33 72.74 2,867,712 -0.64(-0.87%)
Dec 04, 2023 75.19 75.89 72.63 73.38 2,563,934 -2.43(-3.21%)
Dec 01, 2023 75.41 76.42 74.71 75.81 3,386,719 +1.15(+1.54%)
Nov 30, 2023 74.51 75.02 73.37 74.66 5,117,815 +0.40(+0.54%)
Nov 29, 2023 75.10 75.27 74.10 74.26 2,832,737 -0.84(-1.12%)
Nov 28, 2023 75.08 75.59 74.25 75.11 2,017,179 -0.30(-0.40%)
Nov 27, 2023 77.11 77.50 75.20 75.41 1,987,292 -2.44(-3.14%)
Nov 24, 2023 76.09 78.63 75.76 77.85 2,047,500 +1.94(+2.55%)
Nov 22, 2023 74.78 75.99 73.59 75.91 2,623,357 -0.08(-0.10%)
Nov 21, 2023 76.20 76.82 74.52 75.99 3,389,303 -0.49(-0.64%)
Nov 20, 2023 77.15 77.50 76.33 76.48 2,521,668 -0.48(-0.62%)
Nov 17, 2023 80.02 80.18 76.94 76.96 2,642,024 -2.63(-3.31%)
Nov 16, 2023 80.54 82.45 79.14 79.59 1,715,835 -0.31(-0.39%)
Nov 15, 2023 79.36 80.39 79.16 79.90 2,094,423 +0.37(+0.46%)
Nov 14, 2023 79.05 80.34 78.83 79.53 1,655,332 +0.60(+0.76%)
Nov 13, 2023 78.42 79.72 78.32 78.93 1,872,446 +0.32(+0.40%)
Nov 10, 2023 79.54 79.62 77.58 78.62 2,068,140 -0.74(-0.93%)
Nov 09, 2023 79.95 80.96 79.02 79.36 1,597,761 +0.35(+0.44%)
Nov 08, 2023 78.59 80.31 78.35 79.01 1,665,612 +1.43(+1.85%)
Nov 07, 2023 78.09 78.46 77.06 77.58 1,916,662 -0.70(-0.90%)
Nov 06, 2023 80.15 80.15 78.26 78.28 2,143,894 -2.33(-2.89%)
Nov 03, 2023 79.08 80.92 78.79 80.61 2,093,781 +1.22(+1.53%)
Nov 02, 2023 77.57 79.71 75.97 79.40 2,852,860 +1.05(+1.34%)
Nov 01, 2023 79.25 79.75 78.00 78.35 2,000,218 -0.51(-0.65%)
Oct 31, 2023 79.73 80.50 78.82 78.86 1,850,476 -1.43(-1.79%)
Oct 30, 2023 79.58 81.69 79.58 80.30 1,819,000 +1.33(+1.69%)
Oct 27, 2023 79.12 79.25 77.71 78.96 1,695,569 -0.39(-0.49%)
Oct 26, 2023 80.12 80.49 79.05 79.35 1,145,281 -0.60(-0.75%)
Oct 25, 2023 79.33 80.44 79.18 79.95 1,181,358 +0.51(+0.65%)
Oct 24, 2023 80.33 80.43 79.17 79.44 1,548,809 +0.09(+0.11%)
Oct 23, 2023 80.82 81.65 79.34 79.35 1,728,657 -2.68(-3.27%)
Oct 20, 2023 83.86 83.96 81.49 82.03 2,253,207 -2.67(-3.15%)
Oct 19, 2023 83.50 85.79 82.98 84.70 2,464,033 +0.93(+1.11%)
Oct 18, 2023 85.12 85.77 82.69 83.77 2,536,668 -1.79(-2.09%)
Oct 17, 2023 83.67 85.93 83.49 85.56 1,893,505 +2.20(+2.64%)
Oct 16, 2023 84.27 84.27 82.70 83.35 1,895,921 -0.23(-0.27%)
Oct 13, 2023 84.74 85.48 82.93 83.58 1,440,351 -0.48(-0.58%)
Oct 12, 2023 83.45 84.25 82.76 84.06 1,962,458 +1.03(+1.24%)
Oct 11, 2023 84.21 84.41 82.31 83.04 1,853,032 -1.39(-1.65%)
Oct 10, 2023 85.16 86.81 83.71 84.43 2,938,702 -0.61(-0.72%)
Oct 09, 2023 81.23 85.14 81.23 85.04 2,021,952 +5.06(+6.33%)
Oct 06, 2023 79.66 81.00 78.94 79.98 1,633,158 -0.14(-0.17%)
Oct 05, 2023 80.56 82.17 80.07 80.12 1,899,655 -0.96(-1.18%)
Oct 04, 2023 81.47 82.67 80.07 81.08 2,521,734 -0.27(-0.33%)
Oct 03, 2023 81.81 82.17 80.59 81.35 2,187,247 -1.40(-1.70%)
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.