CF Industries Historical Data - CF

CF Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 17 2020 46.14 0.25 0.54% 45.96 46.33 45.475 2,851,920
Jan 16 2020 45.89 0.24 0.53% 45.48 45.94 45.09 1,273,521
Jan 15 2020 45.65 0.23 0.51% 45.32 46.0671 45.30 1,268,187
Jan 14 2020 45.42 0.08 0.18% 45.17 46.00 45.17 1,241,405
Jan 13 2020 45.34 0.57 1.27% 44.91 45.435 44.50 1,500,858
Jan 10 2020 44.77 -0.80 -1.76% 45.50 45.77 44.64 2,206,788
Jan 09 2020 45.57 -0.22 -0.48% 45.99 45.99 44.79 1,762,563
Jan 08 2020 45.79 0.21 0.46% 45.37 45.93 45.02 2,121,476
Jan 07 2020 45.58 -0.42 -0.91% 45.73 46.4175 45.56 1,944,502
Jan 06 2020 46.00 -0.08 -0.17% 46.16 46.22 45.02 2,258,943
Jan 03 2020 46.08 -0.32 -0.69% 46.37 47.40 45.97 2,275,600
Jan 02 2020 46.40 0.00 +0.00% 48.19 48.19 46.03 0
Jan 02 2020 46.40 -1.34 -2.81% 48.19 48.19 46.03 2,522,113
Jan 01 2020 47.74 0.00 +0.00% 47.44 47.80 47.16 0
Dec 31 2019 47.74 0.38 0.8% 47.44 47.80 47.16 1,016,402
Dec 30 2019 47.36 -0.19 -0.4% 47.79 47.86 47.28 975,447
Dec 27 2019 47.55 -0.91 -1.88% 48.75 48.88 47.54 1,306,390
Dec 26 2019 48.46 0.00 +0.00% 47.94 48.51 47.93 0
Dec 26 2019 48.46 0.52 1.08% 47.94 48.51 47.93 873,319
Dec 25 2019 47.94 0.00 +0.00% 47.69 48.22 47.69 0
Dec 24 2019 47.94 0.19 0.4% 47.69 48.22 47.69 293,856
Dec 23 2019 47.75 -0.53 -1.1% 48.14 48.32 47.443 1,474,449
Dec 20 2019 48.28 1.90 4.1% 46.66 48.51 46.43 6,009,136
Dec 19 2019 46.38 -0.15 -0.32% 46.29 46.75 46.05 1,998,353
Dec 18 2019 46.53 0.00 +0.00% 46.83 46.85 45.65 0
Dec 18 2019 46.53 -0.39 -0.83% 46.83 46.85 45.65 2,936,335
Dec 17 2019 46.92 0.04 0.09% 46.88 47.23 46.56 2,422,559
Dec 16 2019 46.88 1.74 3.85% 45.85 47.31 45.73 2,631,902
Dec 13 2019 45.14 -0.26 -0.57% 45.40 45.90 44.78 2,441,679
Dec 12 2019 45.40 0.84 1.89% 44.44 45.78 44.20 2,968,709
Dec 11 2019 44.56 0.54 1.23% 43.94 45.095 43.835 2,835,836
Dec 10 2019 44.02 -1.38 -3.04% 44.35 44.55 43.67 2,176,291
Dec 09 2019 45.40 0.06 0.13% 45.55 45.79 45.085 1,646,599
Dec 06 2019 45.34 0.00 +0.00% 44.89 45.55 44.69 0
Dec 06 2019 45.34 0.89 2.0% 44.89 45.55 44.69 2,252,016
Dec 05 2019 44.45 -0.32 -0.71% 44.97 45.09 44.26 1,361,787
Dec 04 2019 44.77 -0.18 -0.4% 45.20 45.85 44.75 1,408,343
Dec 03 2019 44.95 -0.74 -1.62% 45.03 45.295 44.34 1,476,157
Dec 02 2019 45.69 -0.52 -1.13% 46.09 46.23 45.52 1,681,618
Nov 29 2019 46.21 0.00 +0.00% 45.58 46.31 45.58 0
Nov 29 2019 46.21 0.56 1.23% 45.58 46.31 45.58 779,026
Nov 28 2019 45.65 0.00 +0.00% 45.71 46.16 45.3057 0
Nov 27 2019 45.65 -0.07 -0.15% 45.71 46.16 45.3057 1,636,728
Nov 26 2019 45.72 0.00 +0.00% 46.35 46.37 45.52 0
Nov 26 2019 45.72 -0.57 -1.23% 46.35 46.37 45.52 1,677,727
Nov 25 2019 46.29 1.34 2.98% 45.52 46.31 45.45 1,806,646
Nov 22 2019 44.95 -0.45 -0.99% 45.55 45.8162 44.73 1,573,904
Nov 21 2019 45.40 0.30 0.67% 45.12 45.69 44.77 1,856,325
Nov 20 2019 45.10 -0.66 -1.44% 45.55 45.89 45.055 1,681,335
Nov 19 2019 45.76 0.63 1.4% 45.45 46.01 45.2312 1,795,180
Nov 18 2019 45.13 -0.80 -1.74% 45.63 45.83 44.82 1,421,560
Nov 15 2019 45.93 -0.43 -0.93% 46.66 46.90 45.87 1,245,905
Nov 14 2019 46.36 -0.48 -1.02% 45.84 46.45 45.75 1,739,540
Nov 13 2019 46.84 -1.07 -2.23% 47.43 47.47 46.23 1,810,638
Nov 12 2019 47.91 1.51 3.25% 46.54 48.03 46.33 2,890,775
Nov 11 2019 46.40 -0.23 -0.49% 46.26 46.54 45.65 961,798
Nov 08 2019 46.63 0.00 0.0% 46.42 46.90 45.77 1,812,077
Nov 07 2019 46.63 0.24 0.52% 46.73 46.99 46.23 1,171,846
Nov 06 2019 46.39 -1.34 -2.81% 47.67 48.07 46.39 1,629,768
Nov 05 2019 47.73 0.00 +0.00% 47.53 48.39 47.34 0
Nov 05 2019 47.73 0.11 0.23% 47.53 48.39 47.34 2,548,043
Nov 04 2019 47.62 1.35 2.92% 46.77 47.86 46.585 2,557,347
Nov 01 2019 46.27 0.00 +0.00% 45.49 46.33 44.99 0
Nov 01 2019 46.27 0.92 2.03% 45.49 46.33 44.99 2,677,038
Oct 31 2019 45.35 0.00 +0.00% 46.00 46.50 43.32 0
Oct 31 2019 45.35 -0.35 -0.77% 46.00 46.50 43.32 4,872,136
Oct 30 2019 45.70 -1.17 -2.5% 46.78 47.46 45.70 3,792,032
Oct 29 2019 46.87 1.04 2.27% 45.50 47.28 45.50 2,022,299
Oct 28 2019 45.83 -0.31 -0.67% 46.36 46.72 45.81 1,548,722
Oct 25 2019 46.14 0.00 +0.00% 45.45 46.64 45.2103 0
Oct 25 2019 46.14 0.67 1.47% 45.45 46.64 45.2103 1,640,608
Oct 24 2019 45.47 -0.35 -0.76% 45.99 46.0899 45.39 1,526,293
Oct 23 2019 45.82 -0.59 -1.27% 46.35 46.41 45.56 1,893,872


Your Recent History
NYSE
CF
CF Industr..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.