CF Industries Holdings Inc (CF) Historical Stock Data
79.47 ↓0.12 (-0.15%)
As of April 19, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, CF is down -0.28% a day on average. There have been 13 days where CF Industries Holdings Inc closed green and 17 days where CF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | 79.64 | 79.47 | ↓$0.17 (-0.21%) | 79.30 | 80.65 | 1.50M |
| 2024-04-18 | 80.60 | 79.59 | ↓$1.01 (-1.25%) | 79.20 | 81.19 | 4.19M |
| 2024-04-17 | 78.19 | 77.80 | ↓$0.39 (-0.50%) | 77.10 | 78.36 | 1.78M |
| 2024-04-16 | 78.11 | 77.75 | ↓$0.36 (-0.46%) | 77.67 | 78.81 | 1.84M |
| 2024-04-15 | 78.38 | 78.07 | ↓$0.31 (-0.40%) | 77.63 | 79.46 | 2.42M |
| 2024-04-12 | 79.79 | 78.10 | ↓$1.69 (-2.12%) | 77.94 | 80.83 | 3.39M |
| 2024-04-11 | 80.65 | 80.84 | ↑$0.19 (0.24%) | 79.87 | 81.02 | 2.32M |
| 2024-04-10 | 79.48 | 80.89 | ↑$1.41 (1.77%) | 78.85 | 81.09 | 3.23M |
| 2024-04-09 | 80.00 | 81.12 | ↑$1.12 (1.40%) | 79.50 | 81.42 | 2.61M |
| 2024-04-08 | 85.21 | 79.79 | ↓$5.42 (-6.36%) | 79.68 | 85.41 | 4.61M |
| 2024-04-05 | 85.32 | 85.11 | ↓$0.21 (-0.25%) | 84.34 | 86.18 | 2.76M |
| 2024-04-04 | 83.66 | 86.18 | ↑$2.52 (3.01%) | 82.85 | 86.26 | 3.58M |
| 2024-04-03 | 83.02 | 83.21 | ↑$0.19 (0.23%) | 82.45 | 83.44 | 1.51M |
| 2024-04-02 | 83.54 | 82.94 | ↓$0.60 (-0.72%) | 82.33 | 85.05 | 1.75M |
| 2024-04-01 | 83.50 | 83.33 | ↓$0.17 (-0.20%) | 82.67 | 83.75 | 1.42M |
| 2024-03-28 | 82.83 | 83.21 | ↑$0.38 (0.46%) | 81.92 | 83.94 | 2.23M |
| 2024-03-27 | 82.20 | 82.61 | ↑$0.41 (0.50%) | 81.83 | 82.90 | 2.42M |
| 2024-03-26 | 82.95 | 81.81 | ↓$1.14 (-1.37%) | 81.80 | 83.56 | 2.44M |
| 2024-03-25 | 84.09 | 83.01 | ↓$1.08 (-1.28%) | 82.75 | 84.58 | 2.38M |
| 2024-03-22 | 85.80 | 83.66 | ↓$2.14 (-2.49%) | 83.34 | 86.32 | 2.25M |
| 2024-03-21 | 86.39 | 85.65 | ↓$0.74 (-0.86%) | 85.19 | 86.85 | 2.09M |
| 2024-03-20 | 86.10 | 86.14 | ↑$0.04 (0.05%) | 85.33 | 87.04 | 2.40M |
| 2024-03-19 | 85.94 | 86.29 | ↑$0.35 (0.41%) | 85.03 | 86.43 | 2.02M |
| 2024-03-18 | 84.12 | 85.98 | ↑$1.86 (2.21%) | 83.29 | 86.42 | 3.07M |
| 2024-03-15 | 83.53 | 83.42 | ↓$0.11 (-0.13%) | 83.18 | 85.08 | 16.54M |
| 2024-03-14 | 84.37 | 83.87 | ↓$0.50 (-0.59%) | 83.28 | 84.82 | 2.65M |
| 2024-03-13 | 85.73 | 84.68 | ↓$1.05 (-1.22%) | 84.63 | 86.33 | 2.39M |
| 2024-03-12 | 85.36 | 85.41 | ↑$0.05 (0.06%) | 84.42 | 85.71 | 2.38M |
| 2024-03-11 | 84.08 | 85.07 | ↑$0.99 (1.18%) | 83.44 | 85.16 | 2.02M |
| 2024-03-08 | 84.02 | 84.34 | ↑$0.32 (0.38%) | 83.27 | 85.62 | 3.22M |
Create an account or log in to view more rows.
$CF let’s go!! Squeeze time
$CF It's happening!
$CF Buy the dip
$CF not yet time to short
$CF hopefully next week...
$CF The best investment you can make is an investment in yourself or another person
$CF hot damn <3
$CF Up! Up! Up! Up! Up! Up! Up!
$CF I mean ... head and shoulders .....
$CF what’s gonna happen now