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 (%)
Jan 31, 2023 80.47 82.57 80.29 82.43 2,231,602 +1.95(+2.42%)
Jan 30, 2023 80.07 81.43 79.62 80.49 2,614,912 -0.37(-0.46%)
Jan 27, 2023 82.44 83.39 80.79 80.86 3,004,276 -1.97(-2.37%)
Jan 26, 2023 82.13 82.86 80.64 82.82 2,912,392 +1.30(+1.60%)
Jan 25, 2023 81.86 82.67 80.47 81.52 2,756,997 -1.15(-1.39%)
Jan 24, 2023 82.73 83.70 80.61 82.67 2,705,235 -0.56(-0.68%)
Jan 23, 2023 84.47 84.86 82.52 83.23 2,476,132 -0.93(-1.11%)
Jan 20, 2023 82.68 84.21 81.85 84.17 1,747,009 +1.06(+1.28%)
Jan 19, 2023 83.12 83.52 81.06 83.11 2,318,296 +0.74(+0.90%)
Jan 18, 2023 84.43 85.04 81.90 82.37 2,723,064 -1.33(-1.59%)
Jan 17, 2023 85.02 85.72 83.68 83.70 2,840,029 -0.89(-1.05%)
Jan 13, 2023 83.04 84.76 82.43 84.59 2,129,594 +0.58(+0.70%)
Jan 12, 2023 81.89 84.21 81.09 84.00 3,003,843 +2.20(+2.69%)
Jan 11, 2023 81.04 82.53 80.30 81.80 2,894,430 +1.02(+1.27%)
Jan 10, 2023 84.37 84.66 80.21 80.78 3,665,513 -2.92(-3.49%)
Jan 09, 2023 82.50 84.22 81.79 83.70 3,819,292 +1.55(+1.88%)
Jan 06, 2023 81.66 83.46 80.45 82.15 3,043,075 +0.61(+0.75%)
Jan 05, 2023 79.91 82.13 79.46 81.54 3,392,594 +1.33(+1.66%)
Jan 04, 2023 79.44 80.47 78.17 80.21 4,964,316 +0.45(+0.56%)
Jan 03, 2023 82.43 82.72 79.12 79.76 6,383,932 -3.16(-3.81%)
Dec 30, 2022 83.07 83.65 82.21 82.92 1,719,425 -0.30(-0.36%)
Dec 29, 2022 83.97 84.98 82.87 83.22 2,213,361 -0.81(-0.96%)
Dec 28, 2022 84.67 85.63 83.54 84.03 2,143,227 -1.23(-1.44%)
Dec 27, 2022 88.32 88.71 84.89 85.26 2,601,768 -3.06(-3.46%)
Dec 23, 2022 88.25 88.98 87.59 88.31 1,541,332 +0.82(+0.93%)
Dec 22, 2022 90.84 90.84 85.96 87.50 3,031,150 -3.53(-3.88%)
Dec 21, 2022 91.29 91.72 89.54 91.03 1,717,821 -0.02(-0.02%)
Dec 20, 2022 91.00 91.89 90.02 91.05 1,552,614 +0.81(+0.90%)
Dec 19, 2022 92.78 93.70 89.57 90.24 2,311,669 -2.29(-2.47%)
Dec 16, 2022 90.84 92.74 90.18 92.53 5,119,446 +0.51(+0.55%)
Dec 15, 2022 90.27 92.69 90.05 92.02 2,770,266 +1.51(+1.67%)
Dec 14, 2022 95.45 95.65 90.51 90.51 3,609,764 -4.68(-4.92%)
Dec 13, 2022 97.81 98.37 95.12 95.19 2,025,834 -0.88(-0.91%)
Dec 12, 2022 96.00 96.60 94.58 96.07 2,678,525 +0.01(+0.01%)
Dec 09, 2022 97.10 98.42 96.01 96.06 1,425,742 -1.40(-1.44%)
Dec 08, 2022 99.69 100.25 97.32 97.46 1,622,063 -0.37(-0.38%)
Dec 07, 2022 98.21 99.43 97.05 97.83 2,972,692 -0.95(-0.97%)
Dec 06, 2022 100.78 101.83 97.93 98.79 1,600,724 -1.93(-1.91%)
Dec 05, 2022 104.14 105.96 99.99 100.71 2,648,926 -0.89(-0.87%)
Dec 02, 2022 100.82 103.20 100.18 101.60 1,833,561 +0.73(+0.72%)
Dec 01, 2022 105.70 105.70 100.78 100.87 2,511,958 -4.43(-4.21%)
Nov 30, 2022 104.58 106.08 100.64 105.30 8,883,738 +1.74(+1.68%)
Nov 29, 2022 103.41 105.24 102.32 103.56 2,112,023 +1.95(+1.92%)
Nov 28, 2022 104.45 106.09 101.56 101.61 2,473,156 -4.11(-3.88%)
Nov 25, 2022 103.51 106.84 103.34 105.72 1,074,656 +2.25(+2.17%)
Nov 23, 2022 105.11 106.02 102.55 103.47 1,761,703 -3.28(-3.07%)
Nov 22, 2022 101.94 106.85 101.91 106.75 3,178,340 +6.72(+6.72%)
Nov 21, 2022 97.57 101.16 96.19 100.02 2,062,590 +1.39(+1.41%)
Nov 18, 2022 98.95 100.11 95.55 98.63 1,752,214 -0.80(-0.80%)
Nov 17, 2022 98.44 100.36 97.60 99.43 1,654,658 -0.53(-0.53%)
Nov 16, 2022 102.61 103.20 99.14 99.95 2,043,040 -4.10(-3.94%)
Nov 15, 2022 106.08 106.33 100.10 104.05 3,552,396 -0.83(-0.79%)
Nov 14, 2022 99.53 105.45 99.44 104.88 3,256,649 +5.20(+5.21%)
Nov 11, 2022 106.03 109.01 98.94 99.68 5,179,243 -5.50(-5.23%)
Nov 10, 2022 103.40 106.27 100.90 105.18 2,454,129 +3.71(+3.66%)
Nov 09, 2022 103.63 106.07 100.96 101.47 2,037,381 -3.87(-3.67%)
Nov 08, 2022 101.22 106.04 100.93 105.33 1,967,768 +4.21(+4.16%)
Nov 07, 2022 102.12 102.46 99.63 101.12 2,197,829 -1.04(-1.02%)
Nov 04, 2022 104.80 107.41 101.67 102.16 2,518,817 +0.14(+0.13%)
Nov 03, 2022 94.52 103.69 92.52 102.03 5,570,024 +2.01(+2.01%)
Nov 02, 2022 102.76 98.74 100.02 3,823,558 -4.49(-4.30%)
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.