CF

CF Industries Historical Data

CF Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 10 2020 27.79 0.89 3.31% 26.68 28.16 26.55 1,781,832
Jul 09 2020 26.90 -0.84 -3.03% 27.93 28.05 26.59 2,232,796
Jul 08 2020 27.74 -1.48 -5.07% 29.18 29.35 27.645 2,460,095
Jul 07 2020 29.22 -0.54 -1.81% 29.34 29.7976 28.98 1,758,066
Jul 06 2020 29.76 0.38 1.29% 30.07 30.35 29.29 2,041,847
Jul 03 2020 29.38 0.00 +0.00% 29.22 29.89 28.56 0
Jul 02 2020 29.38 0.84 2.94% 29.22 29.89 28.56 1,956,790
Jul 01 2020 28.54 0.29 1.03% 28.23 29.21 28.15 2,575,224
Jun 30 2020 28.25 0.70 2.54% 27.25 28.325 26.96 2,871,365
Jun 29 2020 27.55 0.10 0.36% 27.73 27.95 27.33 2,022,976
Jun 26 2020 27.45 -0.17 -0.62% 27.30 27.79 27.19 3,510,995
Jun 25 2020 27.62 -0.22 -0.79% 27.58 27.91 26.965 3,506,668
Jun 24 2020 27.84 -1.96 -6.58% 29.19 29.29 27.79 2,011,501
Jun 23 2020 29.80 -0.35 -1.16% 30.55 30.595 29.51 2,538,387
Jun 22 2020 30.15 0.26 0.87% 29.54 30.285 29.15 1,782,677
Jun 19 2020 29.89 -0.10 -0.33% 30.73 30.79 29.63 2,916,489
Jun 18 2020 29.99 -0.24 -0.79% 29.87 30.52 29.63 1,827,910
Jun 17 2020 30.23 -0.58 -1.88% 31.07 31.07 30.03 1,527,270
Jun 16 2020 30.81 1.06 3.56% 31.10 31.10 29.81 2,284,215
Jun 15 2020 29.75 0.35 1.19% 28.34 29.75 28.05 1,625,714
Jun 12 2020 29.40 1.26 4.48% 29.47 29.73 28.43 1,649,932
Jun 11 2020 28.14 -2.74 -8.87% 29.25 30.00 27.6901 2,805,283
Jun 10 2020 30.88 -1.05 -3.29% 31.87 31.93 30.85 2,390,711
Jun 09 2020 31.93 -1.17 -3.53% 32.16 32.96 31.51 2,122,999
Jun 08 2020 33.10 0.38 1.16% 33.40 34.05 32.725 2,607,972
Jun 05 2020 32.72 0.97 3.06% 33.16 33.53 32.25 2,757,593
Jun 04 2020 31.75 -0.10 -0.31% 31.66 32.07 31.02 1,775,191
Jun 03 2020 31.85 0.94 3.04% 31.41 32.32 31.34 2,321,895
Jun 02 2020 30.91 1.32 4.46% 29.76 31.12 29.76 3,897,999
Jun 01 2020 29.59 0.22 0.75% 29.25 29.96 28.93 1,628,140
May 29 2020 29.37 0.13 0.44% 28.91 29.77 28.68 2,673,030
May 28 2020 29.24 -0.66 -2.21% 30.39 30.48 29.09 1,817,414
May 27 2020 29.90 0.80 2.75% 30.05 30.36 29.50 1,809,591
May 26 2020 29.10 1.51 5.47% 28.25 29.48 27.98 2,787,225
May 25 2020 27.59 0.00 +0.00% 27.65 27.78 27.265 0
May 22 2020 27.59 -0.11 -0.4% 27.65 27.78 27.265 1,458,993
May 21 2020 27.70 0.19 0.69% 27.50 27.855 27.31 2,005,793
May 20 2020 27.51 0.32 1.18% 27.50 27.97 27.26 2,607,415
May 19 2020 27.19 0.80 3.03% 26.57 27.84 25.82 3,498,325
May 18 2020 26.39 1.57 6.33% 26.09 26.95 24.95 4,787,227
May 15 2020 24.82 0.19 0.77% 24.42 24.83 24.13 3,761,771
May 14 2020 24.63 0.04 0.16% 23.71 24.65 23.05 5,888,273
May 13 2020 24.59 -1.50 -5.75% 26.02 26.33 24.40 2,611,629
May 12 2020 26.09 -1.37 -4.99% 27.38 27.85 26.00 2,324,228
May 11 2020 27.46 -1.57 -5.41% 26.67 28.60 26.35 2,803,904
May 08 2020 29.03 1.49 5.41% 28.10 29.20 27.55 1,875,204
May 07 2020 27.54 0.84 3.15% 28.20 28.84 26.75 3,241,751
May 06 2020 26.70 -0.61 -2.23% 27.38 27.72 26.245 1,394,728
May 05 2020 27.31 1.03 3.92% 26.95 28.12 26.77 2,488,562
May 04 2020 26.28 -0.33 -1.24% 25.95 26.3283 25.45 2,528,860
May 01 2020 26.61 -0.89 -3.24% 26.98 27.25 25.99 2,401,470
Apr 30 2020 27.50 -1.51 -5.21% 28.64 29.43 27.29 3,252,688
Apr 29 2020 29.01 0.97 3.46% 29.14 29.68 28.50 3,109,165
Apr 28 2020 28.04 -0.33 -1.16% 29.00 29.13 27.69 2,879,644
Apr 27 2020 28.37 0.37 1.32% 27.91 28.66 27.79 1,503,686
Apr 24 2020 28.00 0.15 0.54% 28.23 28.46 27.45 2,491,089
Apr 23 2020 27.85 0.54 1.98% 27.84 28.75 27.31 2,630,015
Apr 22 2020 27.31 0.45 1.68% 27.66 27.66 26.56 3,398,698
Apr 21 2020 26.86 -0.69 -2.5% 26.60 27.305 26.34 2,534,774
Apr 20 2020 27.55 -0.74 -2.62% 27.38 28.48 27.03 3,635,241
Apr 17 2020 28.29 1.37 5.09% 28.03 28.87 27.72 5,346,787
Apr 16 2020 26.92 -1.20 -4.27% 28.03 28.35 26.56 3,233,114
Apr 15 2020 28.12 -1.93 -6.42% 28.67 29.48 27.60 2,585,247
Apr 14 2020 30.05 0.14 0.47% 30.47 30.98 29.30 2,391,534


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.