CF
CF Industries Holdings, Inc. NYQ · CF
$126.71
-0.64
(-0.50%)
Blow-off · +2.10σ
Hot zone
Grade C
Price alert —
Loading…
Sign in to get a one-time email the moment CF crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-23 | $130.00 | $130.01 | $125.59 | $126.71 | 1.8M |
| 2026-07-22 | $125.84 | $127.48 | $124.81 | $127.35 | 2.0M |
| 2026-07-21 | $124.19 | $125.81 | $122.35 | $122.96 | 2.3M |
| 2026-07-20 | $121.10 | $125.38 | $120.77 | $123.57 | 2.8M |
| 2026-07-17 | $119.96 | $123.00 | $119.52 | $121.42 | 3.1M |
| 2026-07-16 | $119.52 | $121.71 | $118.34 | $118.66 | 2.2M |
| 2026-07-15 | $118.27 | $119.72 | $113.91 | $117.82 | 2.3M |
| 2026-07-14 | $121.71 | $122.41 | $118.95 | $119.19 | 1.8M |
| 2026-07-13 | $118.82 | $121.42 | $118.68 | $120.92 | 2.5M |
| 2026-07-10 | $114.88 | $116.98 | $113.32 | $116.92 | 1.1M |
| 2026-07-09 | $117.22 | $117.24 | $113.93 | $114.02 | 2.5M |
| 2026-07-08 | $116.32 | $118.18 | $114.00 | $117.02 | 4.0M |
| 2026-07-07 | $111.90 | $115.92 | $110.04 | $114.94 | 3.3M |
| 2026-07-06 | $109.69 | $114.44 | $109.66 | $113.20 | 3.1M |
| 2026-07-02 | $108.29 | $111.83 | $108.20 | $110.54 | 1.9M |
| 2026-07-01 | $108.41 | $110.35 | $107.50 | $108.16 | 2.6M |
| 2026-06-30 | $107.93 | $110.31 | $107.80 | $108.26 | 3.1M |
| 2026-06-29 | $105.70 | $106.75 | $104.46 | $105.40 | 2.2M |
| 2026-06-26 | $105.01 | $108.10 | $104.98 | $105.70 | 2.8M |
| 2026-06-25 | $102.19 | $105.77 | $101.09 | $105.49 | 3.1M |
| 2026-06-24 | $102.09 | $103.27 | $100.70 | $103.09 | 2.8M |
| 2026-06-23 | $102.93 | $103.69 | $101.64 | $102.17 | 2.0M |
| 2026-06-22 | $102.40 | $104.00 | $102.11 | $103.60 | 3.3M |
| 2026-06-18 | $104.76 | $104.93 | $101.43 | $102.93 | 5.3M |
| 2026-06-17 | $105.45 | $108.79 | $104.65 | $105.85 | 2.8M |
| 2026-06-16 | $105.61 | $106.99 | $104.86 | $105.59 | 2.8M |
| 2026-06-15 | $103.31 | $107.50 | $101.51 | $106.90 | 3.3M |
| 2026-06-12 | $106.37 | $110.11 | $106.37 | $109.48 | 2.5M |
| 2026-06-11 | $111.32 | $112.30 | $106.17 | $106.56 | 3.2M |
| 2026-06-10 | $108.30 | $110.52 | $107.14 | $109.26 | 2.6M |
| 2026-06-09 | $110.95 | $110.95 | $106.29 | $108.58 | 4.3M |
| 2026-06-08 | $113.31 | $113.56 | $109.28 | $109.45 | 2.9M |
| 2026-06-05 | $117.52 | $117.59 | $113.43 | $113.49 | 2.2M |
| 2026-06-04 | $115.71 | $118.60 | $114.44 | $117.52 | 1.8M |
| 2026-06-03 | $114.00 | $118.08 | $113.82 | $116.60 | 2.4M |
| 2026-06-02 | $114.34 | $115.50 | $113.23 | $113.48 | 1.7M |
| 2026-06-01 | $114.66 | $117.04 | $113.24 | $113.30 | 3.0M |
| 2026-05-29 | $115.65 | $116.36 | $111.27 | $112.35 | 4.5M |
| 2026-05-28 | $118.35 | $120.26 | $115.41 | $116.50 | 2.0M |
| 2026-05-27 | $117.59 | $118.25 | $113.17 | $116.34 | 2.7M |
| 2026-05-26 | $120.06 | $122.25 | $118.97 | $119.16 | 2.5M |
| 2026-05-22 | $120.68 | $123.16 | $119.75 | $121.70 | 1.6M |
| 2026-05-21 | $124.82 | $125.42 | $120.78 | $121.69 | 2.8M |
| 2026-05-20 | $125.95 | $127.73 | $120.40 | $123.30 | 4.4M |
| 2026-05-19 | $126.89 | $128.78 | $124.18 | $127.86 | 2.6M |
| 2026-05-18 | $123.00 | $125.61 | $121.05 | $125.22 | 3.1M |
| 2026-05-15 | $124.20 | $126.46 | $123.24 | $125.24 | 2.8M |
| 2026-05-14 | $124.27 | $125.47 | $121.53 | $122.97 | 2.3M |
| 2026-05-13 | $129.25 | $130.02 | $125.08 | $125.50 | 3.0M |
| 2026-05-12 | $125.87 | $130.43 | $123.45 | $130.39 | 3.6M |
| 2026-05-11 | $117.01 | $124.80 | $116.04 | $124.48 | 2.8M |
| 2026-05-08 | $118.41 | $119.62 | $114.75 | $115.02 | 3.1M |
| 2026-05-07 | $114.10 | $119.61 | $113.31 | $118.68 | 5.4M |
| 2026-05-06 | $122.09 | $123.30 | $119.36 | $119.76 | 5.4M |
| 2026-05-05 | $126.00 | $129.00 | $125.54 | $128.04 | 2.8M |
| 2026-05-04 | $124.00 | $127.57 | $121.27 | $125.89 | 2.7M |
| 2026-05-01 | $123.95 | $125.68 | $120.95 | $122.69 | 2.2M |
| 2026-04-30 | $125.49 | $127.63 | $123.54 | $124.20 | 3.7M |
| 2026-04-29 | $124.08 | $127.31 | $123.11 | $126.78 | 2.5M |
| 2026-04-28 | $125.75 | $126.77 | $121.82 | $122.31 | 2.1M |
| 2026-04-27 | $122.42 | $123.89 | $120.18 | $123.63 | 2.2M |
| 2026-04-24 | $124.34 | $125.00 | $120.50 | $120.93 | 2.8M |
| 2026-04-23 | $124.30 | $127.49 | $121.60 | $125.59 | 3.6M |
| 2026-04-22 | $121.19 | $122.61 | $119.54 | $122.46 | 2.6M |
| 2026-04-21 | $115.64 | $122.47 | $115.60 | $121.31 | 3.2M |
| 2026-04-20 | $114.09 | $116.95 | $112.70 | $115.94 | 3.5M |
| 2026-04-17 | $114.00 | $114.80 | $109.71 | $112.68 | 6.9M |
| 2026-04-16 | $120.43 | $124.77 | $120.40 | $124.71 | 2.6M |
| 2026-04-15 | $120.05 | $120.83 | $118.90 | $120.81 | 2.5M |
| 2026-04-14 | $119.90 | $120.40 | $116.39 | $118.96 | 3.4M |
| 2026-04-13 | $124.72 | $126.25 | $120.81 | $121.68 | 3.7M |
| 2026-04-10 | $118.80 | $121.71 | $117.81 | $121.32 | 3.7M |
| 2026-04-09 | $128.09 | $128.88 | $118.21 | $119.38 | 5.8M |
| 2026-04-08 | $114.12 | $126.18 | $110.47 | $126.16 | 7.4M |
| 2026-04-07 | $134.91 | $139.45 | $132.25 | $133.78 | 4.5M |
| 2026-04-06 | $130.12 | $134.38 | $130.12 | $130.98 | 2.4M |
| 2026-04-02 | $134.75 | $135.75 | $128.90 | $129.97 | 4.8M |
| 2026-04-01 | $127.45 | $129.65 | $124.50 | $127.98 | 5.6M |
| 2026-03-31 | $135.91 | $137.31 | $126.43 | $129.84 | 7.1M |
| 2026-03-30 | $137.99 | $141.96 | $135.68 | $137.60 | 6.0M |
| 2026-03-27 | $133.08 | $136.58 | $131.15 | $136.45 | 3.8M |
| 2026-03-26 | $130.12 | $132.81 | $129.53 | $132.56 | 3.9M |
| 2026-03-25 | $125.57 | $128.96 | $125.00 | $128.11 | 3.7M |
| 2026-03-24 | $122.67 | $128.13 | $122.27 | $126.92 | 5.6M |
| 2026-03-23 | $115.22 | $121.54 | $115.22 | $120.18 | 8.6M |
| 2026-03-20 | $125.55 | $130.10 | $123.71 | $124.90 | 16.5M |
| 2026-03-19 | $128.67 | $131.50 | $125.00 | $125.56 | 6.5M |
| 2026-03-18 | $127.02 | $127.99 | $120.11 | $126.73 | 7.5M |
| 2026-03-17 | $123.58 | $127.46 | $122.45 | $123.29 | 5.3M |
| 2026-03-16 | $123.93 | $126.99 | $121.02 | $122.33 | 7.7M |
| 2026-03-13 | $132.10 | $133.38 | $125.03 | $129.57 | 7.7M |
| 2026-03-12 | $128.02 | $137.44 | $126.59 | $136.00 | 14.1M |
| 2026-03-11 | $113.32 | $120.50 | $112.50 | $120.13 | 6.4M |
| 2026-03-10 | $110.20 | $112.67 | $106.71 | $110.05 | 7.3M |
| 2026-03-09 | $116.70 | $121.80 | $109.71 | $111.04 | 10.3M |
| 2026-03-06 | $112.00 | $120.49 | $111.88 | $115.78 | 8.2M |
| 2026-03-05 | $106.00 | $113.77 | $106.00 | $110.78 | 8.2M |
| 2026-03-04 | $106.00 | $107.00 | $100.41 | $104.71 | 3.6M |
| 2026-03-03 | $106.35 | $109.59 | $104.09 | $106.30 | 5.4M |
| 2026-03-02 | $107.60 | $107.80 | $102.54 | $104.30 | 5.3M |
| 2026-02-27 | $97.48 | $100.01 | $96.94 | $99.54 | 2.7M |
| 2026-02-26 | $95.27 | $98.90 | $94.56 | $97.16 | 2.7M |
| 2026-02-25 | $95.71 | $96.43 | $94.23 | $96.14 | 2.4M |
| 2026-02-24 | $96.21 | $97.22 | $93.64 | $96.11 | 2.3M |
| 2026-02-23 | $97.58 | $98.14 | $95.32 | $95.45 | 2.2M |
| 2026-02-20 | $99.40 | $100.74 | $95.33 | $97.18 | 3.6M |
| 2026-02-19 | $97.00 | $105.27 | $97.00 | $99.46 | 6.1M |
| 2026-02-18 | $94.05 | $96.55 | $93.08 | $95.82 | 2.8M |
| 2026-02-17 | $93.92 | $94.17 | $92.86 | $93.79 | 1.6M |
| 2026-02-13 | $93.34 | $95.26 | $92.15 | $94.66 | 1.2M |
| 2026-02-12 | $96.86 | $96.98 | $93.82 | $94.16 | 2.2M |
| 2026-02-11 | $96.90 | $97.91 | $96.53 | $96.93 | 1.6M |
| 2026-02-10 | $95.32 | $96.87 | $94.89 | $96.31 | 1.5M |
| 2026-02-09 | $92.80 | $95.18 | $92.72 | $94.94 | 1.7M |
| 2026-02-06 | $92.24 | $93.31 | $91.33 | $92.64 | 2.0M |
| 2026-02-05 | $95.00 | $95.00 | $90.94 | $91.32 | 1.7M |
| 2026-02-04 | $90.40 | $94.82 | $89.95 | $94.70 | 2.7M |
| 2026-02-03 | $89.96 | $92.76 | $89.49 | $92.50 | 1.8M |
| 2026-02-02 | $91.48 | $92.14 | $88.78 | $89.84 | 2.4M |
| 2026-01-30 | $93.36 | $94.42 | $91.82 | $93.23 | 1.9M |
| 2026-01-29 | $94.00 | $95.21 | $93.02 | $94.03 | 3.1M |
| 2026-01-28 | $92.55 | $93.78 | $92.21 | $93.17 | 1.8M |
| 2026-01-27 | $91.93 | $93.17 | $91.02 | $91.74 | 2.4M |
| 2026-01-26 | $93.00 | $93.21 | $90.93 | $91.65 | 1.8M |