Skip to main content

CF Industries Holdings (NY: CF )

79.59 +1.79 (+2.30%)
Official Closing Price Updated: 4:10 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 18, 2024 80.60 81.19 79.20 79.59 4,194,383 +1.79(+2.30%)
Apr 17, 2024 78.19 78.36 77.10 77.80 1,839,174 +0.05(+0.06%)
Apr 16, 2024 78.11 78.81 77.67 77.75 2,027,586 -0.32(-0.41%)
Apr 15, 2024 78.38 79.46 77.63 78.07 2,419,647 -0.03(-0.04%)
Apr 12, 2024 79.79 80.83 77.94 78.10 3,429,778 -2.74(-3.39%)
Apr 11, 2024 80.65 81.02 79.87 80.84 2,348,006 -0.05(-0.06%)
Apr 10, 2024 79.48 81.09 78.85 80.89 3,303,934 -0.23(-0.28%)
Apr 09, 2024 80.00 81.42 79.50 81.12 2,607,469 +1.33(+1.67%)
Apr 08, 2024 85.21 85.48 79.68 79.79 4,609,352 -5.32(-6.25%)
Apr 05, 2024 85.32 86.19 84.34 85.11 2,755,313 -1.07(-1.24%)
Apr 04, 2024 83.66 86.27 82.84 86.18 3,584,893 +2.97(+3.57%)
Apr 03, 2024 83.02 83.44 82.45 83.21 1,543,186 +0.27(+0.33%)
Apr 02, 2024 83.54 85.05 82.33 82.94 1,746,111 -0.39(-0.47%)
Apr 01, 2024 83.50 83.76 82.67 83.33 1,424,840 +0.12(+0.14%)
Mar 28, 2024 82.83 83.32 83.31 83.21 2,325,219 +0.60(+0.73%)
Mar 27, 2024 82.20 82.90 81.83 82.61 2,419,866 +0.80(+0.98%)
Mar 26, 2024 82.95 83.56 81.80 81.81 2,441,775 -1.20(-1.45%)
Mar 25, 2024 84.09 84.58 82.75 83.01 2,381,923 -0.65(-0.78%)
Mar 22, 2024 85.80 86.32 83.33 83.66 2,298,549 -1.99(-2.32%)
Mar 21, 2024 86.39 86.85 85.19 85.65 2,275,562 -0.49(-0.57%)
Mar 20, 2024 86.10 87.04 85.33 86.14 2,396,091 -0.15(-0.17%)
Mar 19, 2024 85.94 86.43 85.03 86.29 2,641,568 +0.31(+0.36%)
Mar 18, 2024 84.12 86.42 83.29 85.98 3,171,567 +2.56(+3.07%)
Mar 15, 2024 83.53 85.10 83.18 83.42 16,560,668 -0.45(-0.54%)
Mar 14, 2024 84.37 84.93 83.28 83.87 2,667,642 -0.81(-0.96%)
Mar 13, 2024 85.73 86.33 84.63 84.68 2,443,006 -0.73(-0.85%)
Mar 12, 2024 85.36 85.71 84.42 85.41 2,567,615 +0.34(+0.40%)
Mar 11, 2024 84.08 85.16 83.44 85.07 2,033,516 +0.73(+0.87%)
Mar 08, 2024 84.02 85.61 83.27 84.34 3,233,075 +0.46(+0.55%)
Mar 07, 2024 82.19 84.40 81.77 83.88 2,535,865 +2.30(+2.82%)
Mar 06, 2024 81.91 83.30 80.94 81.58 3,851,530 +2.06(+2.59%)
Mar 05, 2024 79.72 81.24 79.34 79.52 2,841,115 -0.34(-0.43%)
Mar 04, 2024 82.43 83.22 79.81 79.86 4,053,693 -2.64(-3.20%)
Mar 01, 2024 81.00 82.84 80.75 82.50 2,834,654 +1.78(+2.21%)
Feb 29, 2024 79.48 81.27 79.02 80.72 3,609,079 +0.82(+1.03%)
Feb 28, 2024 79.19 80.76 79.19 79.90 2,758,254 +0.12(+0.15%)
Feb 27, 2024 80.44 80.85 79.71 79.78 1,983,184 -0.66(-0.82%)
Feb 26, 2024 79.97 81.07 79.71 80.44 1,784,589 +0.03(+0.04%)
Feb 23, 2024 79.30 81.31 79.08 80.41 2,677,261 +0.71(+0.89%)
Feb 22, 2024 77.85 80.21 77.61 79.70 2,168,998 +1.93(+2.48%)
Feb 21, 2024 77.00 78.63 76.12 77.77 2,314,574 +0.58(+0.75%)
Feb 20, 2024 77.24 78.05 76.80 77.19 2,814,960 -0.51(-0.66%)
Feb 16, 2024 77.58 78.22 76.56 77.70 2,498,791 +0.90(+1.17%)
Feb 15, 2024 77.86 80.32 76.70 76.80 4,278,927 -0.78(-1.01%)
Feb 14, 2024 77.20 77.89 76.17 77.58 2,216,942 +1.06(+1.39%)
Feb 13, 2024 77.95 78.35 76.02 76.52 2,230,030 -1.83(-2.33%)
Feb 12, 2024 77.61 78.76 77.40 78.35 1,800,819 +0.78(+1.00%)
Feb 09, 2024 76.33 78.00 76.17 77.57 1,818,191 +1.56(+2.05%)
Feb 08, 2024 75.54 76.10 75.02 76.01 1,073,632 +0.15(+0.20%)
Feb 07, 2024 75.72 76.04 74.97 75.86 1,287,682 +0.22(+0.29%)
Feb 06, 2024 75.44 76.81 75.09 75.65 1,897,836 +0.04(+0.05%)
Feb 05, 2024 74.90 76.46 74.48 75.61 1,554,283 -0.42(-0.55%)
Feb 02, 2024 76.05 76.37 74.72 76.02 1,646,399 -0.32(-0.42%)
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.