Skip to main content

CF Industries Holdings (NY: CF )

79.78 -0.66 (-0.82%)
Official Closing Price Updated: 7:00 PM EST, Feb 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2024 76.48 76.66 75.34 76.34 2,734,162 +1.32(+1.76%)
Jan 31, 2024 75.63 76.21 74.65 75.02 2,296,381 -1.88(-2.44%)
Jan 30, 2024 76.39 77.32 76.12 76.90 1,575,527 -0.09(-0.12%)
Jan 29, 2024 76.76 77.25 76.19 76.99 1,637,850 +0.00(+0.00%)
Jan 26, 2024 76.94 77.46 76.24 76.99 1,697,294 +0.54(+0.70%)
Jan 25, 2024 76.41 76.85 74.56 76.45 1,682,427 +0.18(+0.23%)
Jan 24, 2024 75.83 76.31 75.31 76.27 1,453,859 +0.71(+0.93%)
Jan 23, 2024 75.22 76.51 74.86 75.57 1,826,485 +1.08(+1.45%)
Jan 22, 2024 74.28 74.81 73.17 74.48 1,620,247 -0.02(-0.03%)
Jan 19, 2024 74.53 74.71 73.31 74.50 2,140,415 -0.03(-0.04%)
Jan 18, 2024 74.71 74.71 73.22 74.53 2,038,056 -0.20(-0.27%)
Jan 17, 2024 74.81 75.37 74.22 74.73 1,838,417 -0.94(-1.25%)
Jan 16, 2024 76.08 76.10 74.55 75.68 2,227,464 -1.01(-1.32%)
Jan 12, 2024 79.02 79.10 76.04 76.69 1,632,300 -1.58(-2.02%)
Jan 11, 2024 77.59 78.46 77.32 78.27 1,698,114 +0.70(+0.90%)
Jan 10, 2024 77.73 78.84 77.11 77.57 1,656,904 -0.30(-0.38%)
Jan 09, 2024 78.64 79.47 77.72 77.87 2,112,118 -0.80(-1.02%)
Jan 08, 2024 79.64 79.82 77.72 78.68 1,539,712 -1.94(-2.40%)
Jan 05, 2024 80.77 81.08 79.70 80.61 2,737,070 +0.00(+0.00%)
Jan 04, 2024 82.88 83.43 80.10 80.61 1,806,546 -1.55(-1.89%)
Jan 03, 2024 80.70 82.72 80.34 82.16 2,174,496 +1.08(+1.34%)
Jan 02, 2024 79.23 81.24 79.16 81.08 2,104,728 +2.10(+2.65%)
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%)
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.