Skip to main content

CF Industries Holdings (NY: CF )

83.21 +0.60 (+0.73%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 48.87 50.45 48.72 49.88 3,964,070 +1.33(+2.75%)
Jun 29, 2015 49.22 49.78 48.50 48.55 1,968,172 -0.97(-1.96%)
Jun 26, 2015 50.19 50.98 49.43 49.52 7,073,644 -0.12(-0.23%)
Jun 25, 2015 49.03 49.76 48.97 49.63 2,499,691 +0.67(+1.36%)
Jun 24, 2015 49.15 49.56 48.90 48.97 1,603,823 -0.42(-0.85%)
Jun 23, 2015 49.90 50.12 49.38 49.39 1,783,000 -0.43(-0.86%)
Jun 22, 2015 49.29 49.81 48.96 49.81 3,599,534 +0.74(+1.50%)
Jun 19, 2015 49.76 49.77 48.86 49.08 4,763,441 -0.78(-1.57%)
Jun 18, 2015 49.18 50.44 49.18 49.86 3,335,909 +0.71(+1.44%)
Jun 17, 2015 49.43 49.43 48.33 49.15 27,727,888 -0.64(-1.29%)
Jun 16, 2015 49.32 49.95 48.89 49.79 3,225,358 +0.50(+1.02%)
Jun 15, 2015 48.76 49.36 48.42 49.29 3,021,943 +0.22(+0.45%)
Jun 12, 2015 49.42 49.65 49.05 49.07 2,175,262 -0.48(-0.97%)
Jun 11, 2015 49.75 50.28 49.45 49.55 3,256,646 -0.18(-0.36%)
Jun 10, 2015 49.24 49.95 49.17 49.73 2,293,312 +0.75(+1.53%)
Jun 09, 2015 48.84 49.29 48.76 48.98 2,149,489 +0.04(+0.09%)
Jun 08, 2015 49.30 49.66 48.90 48.94 2,422,979 -0.40(-0.80%)
Jun 05, 2015 49.20 49.86 49.04 49.33 4,082,110 -0.09(-0.19%)
Jun 04, 2015 49.65 49.96 49.33 49.43 5,672,712 -0.52(-1.04%)
Jun 03, 2015 49.69 50.24 49.25 49.95 4,185,078 +0.40(+0.80%)
Jun 02, 2015 49.17 49.87 49.07 49.55 3,395,089 +0.41(+0.84%)
Jun 01, 2015 49.16 49.66 48.75 49.14 4,256,577 +0.11(+0.23%)
May 29, 2015 49.99 50.08 49.03 49.03 5,982,690 -0.90(-1.79%)
May 28, 2015 49.90 50.16 49.40 49.92 4,085,867 +0.05(+0.10%)
May 27, 2015 49.64 49.99 49.24 49.87 4,238,884 +0.35(+0.70%)
May 26, 2015 49.52 49.74 49.21 49.52 4,971,304 -0.28(-0.57%)
May 22, 2015 49.55 49.81 49.81 49.81 25,021,784 +0.59(+1.21%)
May 21, 2015 48.33 49.75 48.06 49.21 6,997,343 +0.95(+1.97%)
May 20, 2015 48.13 48.54 47.85 48.26 4,137,682 +0.11(+0.23%)
May 19, 2015 47.84 48.18 47.57 48.15 3,898,508 +0.42(+0.87%)
May 18, 2015 47.63 48.07 47.50 47.74 4,130,891 +0.13(+0.27%)
May 15, 2015 47.18 47.77 46.97 47.61 4,829,278 +0.38(+0.80%)
May 14, 2015 47.44 47.63 46.97 47.23 4,502,716 -0.16(-0.34%)
May 13, 2015 46.78 47.53 46.72 47.39 3,134,652 +0.55(+1.17%)
May 12, 2015 47.34 47.48 46.81 46.84 3,974,495 -0.78(-1.64%)
May 11, 2015 48.14 48.34 47.23 47.63 6,126,302 -0.38(-0.79%)
May 08, 2015 47.95 48.39 47.16 48.01 7,544,541 +1.66(+3.59%)
May 07, 2015 45.47 46.57 44.73 46.35 7,577,953 +0.85(+1.86%)
May 06, 2015 44.83 45.63 44.77 45.50 4,012,523 +0.68(+1.51%)
May 05, 2015 45.46 45.64 44.75 44.82 3,758,103 -0.55(-1.22%)
May 04, 2015 45.38 45.91 45.31 45.37 2,778,048 -0.11(-0.24%)
May 01, 2015 44.76 45.72 44.43 45.48 3,484,289 +1.09(+2.45%)
Apr 30, 2015 45.10 45.12 44.29 44.40 4,817,660 -0.62(-1.38%)
Apr 29, 2015 44.60 45.20 44.21 45.02 3,007,597 +0.57(+1.27%)
Apr 28, 2015 44.33 44.60 43.75 44.45 3,346,304 -0.11(-0.25%)
Apr 27, 2015 45.52 45.64 44.52 44.56 4,475,178 -0.91(-2.00%)
Apr 24, 2015 44.77 45.52 44.69 45.47 3,387,059 +0.72(+1.61%)
Apr 23, 2015 44.16 45.00 44.02 44.75 3,495,679 +0.64(+1.45%)
Apr 22, 2015 44.14 44.32 43.55 44.11 2,712,850 -0.03(-0.06%)
Apr 21, 2015 44.36 44.62 44.11 44.14 4,841,093 -0.33(-0.75%)
Apr 20, 2015 45.01 45.38 44.37 44.47 4,347,482 -0.50(-1.12%)
Apr 17, 2015 45.13 45.89 44.93 44.98 5,414,543 -0.27(-0.59%)
Apr 16, 2015 44.01 45.68 43.86 45.24 4,915,072 +0.97(+2.19%)
Apr 15, 2015 43.60 44.54 43.60 44.27 3,879,440 +0.66(+1.52%)
Apr 14, 2015 43.82 43.86 43.08 43.61 3,232,685 -0.25(-0.57%)
Apr 13, 2015 44.21 44.46 43.75 43.86 2,778,456 -0.08(-0.18%)
Apr 10, 2015 43.99 44.24 43.49 43.94 3,872,065 -0.04(-0.10%)
Apr 09, 2015 43.72 44.42 43.72 43.99 3,887,327 -0.02(-0.05%)
Apr 08, 2015 43.47 44.30 43.47 44.01 4,773,597 +0.57(+1.32%)
Apr 07, 2015 43.48 44.01 43.34 43.44 2,990,878 -0.01(-0.02%)
Apr 06, 2015 43.16 43.79 42.93 43.45 3,682,053 +0.17(+0.39%)
Apr 02, 2015 43.61 43.28 43.28 43.28 17,806,590 -0.61(-1.38%)
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.