CF Industries Holdings, Inc. (CF) NYSE
129.56
-6.44(-4.74%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
129.56
-6.44(-4.74%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 132.1 | 129.57 | 129.57 | 133.38 | 125.03 | 7.67M |
| March 12, 2026 | 128.02 | 136 | 136 | 137.44 | 126.59 | 14M |
| March 11, 2026 | 113.32 | 120.13 | 120.13 | 120.5 | 112.5 | 6.35M |
| March 10, 2026 | 110.2 | 110.05 | 110.05 | 112.67 | 106.71 | 7.35M |
| March 09, 2026 | 116.7 | 111.04 | 111.04 | 121.8 | 109.71 | 10.21M |
| March 06, 2026 | 112 | 115.78 | 115.78 | 120.49 | 111.88 | 8.23M |
| March 05, 2026 | 106 | 110.78 | 110.78 | 113.77 | 106 | 8.21M |
| March 04, 2026 | 106 | 104.71 | 104.71 | 107 | 100.41 | 3.62M |
| March 03, 2026 | 106.35 | 106.3 | 106.3 | 109.59 | 104.21 | 5.44M |
| March 02, 2026 | 107.6 | 104.3 | 104.3 | 107.8 | 102.54 | 5.26M |
| February 27, 2026 | 97.48 | 99.54 | 99.54 | 100.01 | 96.94 | 2.7M |
| February 26, 2026 | 95.27 | 97.16 | 97.16 | 98.9 | 94.56 | 2.65M |
| February 25, 2026 | 95.71 | 96.14 | 96.14 | 96.43 | 94.23 | 2.36M |
| February 24, 2026 | 96.21 | 96.11 | 96.11 | 97.22 | 93.64 | 2.3M |
| February 23, 2026 | 97.58 | 95.45 | 95.45 | 98.14 | 95.32 | 2.16M |
| February 20, 2026 | 99.4 | 97.18 | 0 | 100.74 | 95.33 | 3.58M |
| February 19, 2026 | 97 | 99.46 | 0 | 105.27 | 97 | 6.1M |
| February 18, 2026 | 94.05 | 95.82 | 0 | 96.55 | 93.08 | 2.76M |
| February 17, 2026 | 93.92 | 93.79 | 0 | 94.17 | 92.86 | 1.62M |
| February 13, 2026 | 93.34 | 94.66 | 0 | 95.26 | 92.15 | 1.23M |
| February 12, 2026 | 96.86 | 94.16 | 0 | 96.98 | 93.82 | 2.22M |
| February 11, 2026 | 96.9 | 96.93 | 0 | 97.91 | 96.53 | 1.59M |
| February 10, 2026 | 95.32 | 96.31 | 0 | 96.87 | 94.89 | 1.55M |
| February 09, 2026 | 92.8 | 94.94 | 0 | 95.18 | 92.72 | 1.73M |
| February 06, 2026 | 92.24 | 92.64 | 0 | 93.31 | 91.33 | 2M |
| February 05, 2026 | 95 | 91.32 | 0 | 95 | 90.94 | 1.74M |
| February 04, 2026 | 90.4 | 94.7 | 0 | 94.82 | 89.95 | 2.67M |
| February 03, 2026 | 89.96 | 92.5 | 0 | 92.76 | 89.49 | 1.85M |
| February 02, 2026 | 91.48 | 89.84 | 0 | 92.14 | 88.78 | 2.4M |
| January 30, 2026 | 93.36 | 93.23 | 0 | 94.42 | 91.82 | 1.87M |
| January 29, 2026 | 94 | 94.03 | 0 | 95.21 | 93.02 | 3.11M |
| January 28, 2026 | 92.55 | 93.17 | 0 | 93.78 | 92.21 | 1.75M |
| January 27, 2026 | 91.93 | 91.74 | 0 | 93.17 | 91.02 | 2.44M |
| January 26, 2026 | 93 | 91.65 | 0 | 93.21 | 90.93 | 1.76M |
| January 23, 2026 | 90.2 | 92.38 | 0 | 92.89 | 89.91 | 1.97M |
| January 22, 2026 | 91.58 | 89.23 | 0 | 92.9 | 88.78 | 2.35M |
| January 21, 2026 | 89.94 | 91.86 | 0 | 91.89 | 88.68 | 2.57M |
| January 20, 2026 | 87.82 | 88.42 | 0 | 89.72 | 87.54 | 2.48M |
| January 16, 2026 | 84.8 | 86.75 | 0 | 87.35 | 84.71 | 2.84M |
| January 15, 2026 | 85.47 | 86.6 | 0 | 87.36 | 82.66 | 2.56M |
| January 14, 2026 | 84.84 | 85.05 | 0 | 88.16 | 84 | 4.25M |
| January 13, 2026 | 82.21 | 82.87 | 0 | 84.96 | 82.1 | 2.5M |
| January 12, 2026 | 81.65 | 80.79 | 0 | 82.92 | 80.48 | 2.81M |
| January 09, 2026 | 82 | 82.6 | 0 | 84.17 | 82 | 2.85M |
| January 08, 2026 | 77.88 | 81.33 | 0 | 81.59 | 77.51 | 2.79M |
| January 07, 2026 | 79.35 | 77.49 | 0 | 79.97 | 75.87 | 2.42M |
| January 06, 2026 | 80.04 | 79.45 | 0 | 80.74 | 79.06 | 1.94M |
| January 05, 2026 | 80.75 | 80.26 | 0 | 81 | 79 | 2.45M |
| January 02, 2026 | 77.48 | 80.13 | 0 | 81 | 77.14 | 2.85M |
| December 31, 2025 | 76.63 | 77.34 | 0 | 77.51 | 76.45 | 1.86M |
| December 30, 2025 | 77.78 | 76.93 | 0 | 78.07 | 76.88 | 1.21M |
| December 29, 2025 | 77.8 | 77.65 | 0 | 77.94 | 77.03 | 1.23M |
| December 26, 2025 | 77.95 | 77.45 | 0 | 78.07 | 77.11 | 1.05M |
| December 24, 2025 | 78.23 | 77.57 | 0 | 78.23 | 77.54 | 645,500 |
| December 23, 2025 | 77.5 | 78.14 | 0 | 78.82 | 77.5 | 1.5M |
| December 22, 2025 | 79.13 | 77.43 | 0 | 79.38 | 77.38 | 1.87M |
| December 19, 2025 | 78.04 | 78.7 | 0 | 79.35 | 77.89 | 5.55M |
| December 18, 2025 | 78.75 | 78.29 | 0 | 79.82 | 78.09 | 3.6M |
| December 17, 2025 | 77.94 | 79.01 | 0 | 79.49 | 77.31 | 2.75M |
| December 16, 2025 | 78.53 | 77.55 | 0 | 78.7 | 77.46 | 2.31M |